Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-20 | 1,501.00 | 1,591.00 | 1,272.00 | 1,330.00 | 6,650.00 | 240,367 |
| 2026-02-20 | 138.00 | 141.00 | 132.00 | 138.00 | 6,900.00 | 215,583 |
| 2026-02-19 | 144.00 | 144.00 | 127.00 | 137.00 | 6,850.00 | 263,473 |
| 2026-02-13 | 169.00 | 172.00 | 144.00 | 145.00 | 7,250.00 | 235,662 |
| 2026-02-12 | 168.00 | 175.00 | 167.00 | 169.00 | 8,450.00 | 54,642 |
| 2026-02-11 | 173.00 | 173.00 | 168.00 | 168.00 | 8,400.00 | 69,355 |
| 2026-02-10 | 177.00 | 178.00 | 171.00 | 173.00 | 8,650.00 | 42,688 |
| 2026-02-09 | 175.00 | 190.00 | 175.00 | 178.00 | 8,900.00 | 110,579 |
| 2026-02-06 | 174.00 | 175.00 | 168.00 | 173.00 | 8,650.00 | 27,756 |
| 2026-02-05 | 175.00 | 176.00 | 172.00 | 175.00 | 8,750.00 | 23,588 |
| 2026-02-04 | 172.00 | 177.00 | 171.00 | 175.00 | 8,750.00 | 39,182 |
| 2026-02-03 | 174.00 | 174.00 | 169.00 | 173.00 | 8,650.00 | 29,161 |
| 2026-02-02 | 175.00 | 177.00 | 169.00 | 172.00 | 8,600.00 | 49,926 |
| 2026-01-30 | 180.00 | 180.00 | 175.00 | 176.00 | 8,800.00 | 48,112 |
| 2026-01-29 | 180.00 | 184.00 | 178.00 | 180.00 | 9,000.00 | 22,081 |
| 2026-01-28 | 177.00 | 184.00 | 176.00 | 180.00 | 9,000.00 | 46,739 |
| 2026-01-27 | 180.00 | 180.00 | 175.00 | 177.00 | 8,850.00 | 31,563 |
| 2026-01-26 | 177.00 | 180.00 | 175.00 | 179.00 | 8,950.00 | 43,783 |
| 2026-01-23 | 177.00 | 178.00 | 171.00 | 177.00 | 8,850.00 | 42,157 |
| 2026-01-22 | 178.00 | 178.00 | 171.00 | 176.00 | 8,800.00 | 66,349 |
| 2026-01-21 | 183.00 | 184.00 | 175.00 | 176.00 | 8,800.00 | 82,090 |
| 2026-01-20 | 183.00 | 185.00 | 181.00 | 184.00 | 9,200.00 | 21,104 |
| 2026-01-19 | 185.00 | 186.00 | 182.00 | 183.00 | 9,150.00 | 22,425 |
| 2026-01-16 | 185.00 | 188.00 | 184.00 | 185.00 | 9,250.00 | 31,692 |
| 2026-01-15 | 186.00 | 190.00 | 185.00 | 185.00 | 9,250.00 | 24,912 |
| 2026-01-14 | 188.00 | 190.00 | 186.00 | 188.00 | 9,400.00 | 18,437 |
| 2026-01-13 | 187.00 | 190.00 | 185.00 | 186.00 | 9,300.00 | 28,242 |
| 2026-01-12 | 189.00 | 191.00 | 186.00 | 187.00 | 9,350.00 | 39,520 |
| 2026-01-09 | 194.00 | 194.00 | 189.00 | 189.00 | 9,450.00 | 30,625 |
| 2026-01-08 | 197.00 | 198.00 | 190.00 | 194.00 | 9,700.00 | 59,535 |
| 2026-01-07 | 200.00 | 200.00 | 195.00 | 198.00 | 9,900.00 | 53,228 |
| 2026-01-06 | 206.00 | 207.00 | 198.00 | 200.00 | 10,000.00 | 87,455 |
| 2026-01-05 | 207.00 | 209.00 | 198.00 | 206.00 | 10,300.00 | 129,575 |
| 2026-01-02 | 208.00 | 212.00 | 203.00 | 207.00 | 10,350.00 | 82,820 |
| 2025-12-30 | 199.00 | 199.00 | 196.00 | 198.00 | 9,900.00 | 26,068 |
| 2025-12-29 | 199.00 | 201.00 | 196.00 | 199.00 | 9,950.00 | 21,079 |
| 2025-12-26 | 201.00 | 205.00 | 198.00 | 199.00 | 9,950.00 | 35,728 |
| 2025-12-24 | 192.00 | 207.00 | 189.00 | 201.00 | 10,050.00 | 165,330 |
| 2025-12-23 | 192.00 | 194.00 | 187.00 | 192.00 | 9,600.00 | 60,322 |
| 2025-12-22 | 190.00 | 193.00 | 187.00 | 191.00 | 9,550.00 | 36,906 |
| 2025-12-19 | 192.00 | 192.00 | 183.00 | 190.00 | 9,500.00 | 107,254 |
| 2025-12-18 | 201.00 | 201.00 | 192.00 | 192.00 | 9,600.00 | 109,216 |
| 2025-12-17 | 200.00 | 218.00 | 198.00 | 200.00 | 10,000.00 | 150,984 |
| 2025-12-16 | 203.00 | 203.00 | 199.00 | 200.00 | 10,000.00 | 39,045 |
| 2025-12-15 | 202.00 | 204.00 | 200.00 | 202.00 | 10,100.00 | 33,142 |
| 2025-12-12 | 205.00 | 206.00 | 203.00 | 204.00 | 10,200.00 | 34,327 |
| 2025-12-11 | 211.00 | 212.00 | 201.00 | 203.00 | 10,150.00 | 71,394 |
| 2025-12-10 | 205.00 | 210.00 | 204.00 | 208.00 | 10,400.00 | 49,347 |
| 2025-12-09 | 204.00 | 205.00 | 203.00 | 205.00 | 10,250.00 | 19,501 |
| 2025-12-08 | 205.00 | 205.00 | 202.00 | 204.00 | 10,200.00 | 22,766 |
| 2025-12-05 | 201.00 | 204.00 | 200.00 | 203.00 | 10,150.00 | 25,302 |
| 2025-12-04 | 203.00 | 203.00 | 201.00 | 201.00 | 10,050.00 | 19,141 |
| 2025-12-03 | 203.00 | 204.00 | 202.00 | 203.00 | 10,150.00 | 11,523 |
| 2025-12-02 | 202.00 | 204.00 | 201.00 | 203.00 | 10,150.00 | 19,749 |
| 2025-12-01 | 206.00 | 206.00 | 202.00 | 202.00 | 10,100.00 | 27,355 |
| 2025-11-28 | 202.00 | 206.00 | 202.00 | 204.00 | 10,200.00 | 11,907 |
| 2025-11-27 | 206.00 | 206.00 | 201.00 | 202.00 | 10,100.00 | 30,870 |
| 2025-11-26 | 203.00 | 206.00 | 201.00 | 204.00 | 10,200.00 | 20,951 |
| 2025-11-25 | 201.00 | 203.00 | 201.00 | 203.00 | 10,150.00 | 20,566 |
| 2025-11-24 | 206.00 | 207.00 | 199.00 | 201.00 | 10,050.00 | 52,795 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.