Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2,265.00 | 2,345.00 | 2,260.00 | 2,330.00 | 2,330.00 | 18,340 |
| 2026-10-20 | 2,375.00 | 2,380.00 | 2,220.00 | 2,270.00 | 2,270.00 | 11,447 |
| 2026-10-19 | 2,345.00 | 2,505.00 | 2,260.00 | 2,340.00 | 2,340.00 | 30,407 |
| 2026-10-16 | 2,150.00 | 2,450.00 | 2,115.00 | 2,345.00 | 2,345.00 | 48,289 |
| 2026-10-15 | 2,300.00 | 2,355.00 | 2,200.00 | 2,240.00 | 2,240.00 | 30,090 |
| 2026-10-14 | 2,355.00 | 2,505.00 | 2,305.00 | 2,380.00 | 2,380.00 | 34,570 |
| 2026-10-13 | 2,535.00 | 2,535.00 | 2,195.00 | 2,350.00 | 2,350.00 | 59,250 |
| 2026-10-12 | 2,600.00 | 2,600.00 | 2,430.00 | 2,445.00 | 2,445.00 | 46,542 |
| 2026-10-08 | 2,585.00 | 2,585.00 | 2,500.00 | 2,550.00 | 2,550.00 | 33,050 |
| 2026-10-07 | 2,630.00 | 2,765.00 | 2,540.00 | 2,590.00 | 2,590.00 | 43,844 |
| 2026-10-06 | 2,640.00 | 2,640.00 | 2,550.00 | 2,630.00 | 2,630.00 | 45,362 |
| 2026-10-02 | 2,585.00 | 2,840.00 | 2,555.00 | 2,590.00 | 2,590.00 | 164,169 |
| 2026-10-01 | 2,510.00 | 2,610.00 | 2,435.00 | 2,585.00 | 2,585.00 | 63,536 |
| 2026-09-30 | 2,715.00 | 2,715.00 | 2,475.00 | 2,580.00 | 2,580.00 | 83,150 |
| 2026-09-29 | 2,800.00 | 2,800.00 | 2,600.00 | 2,645.00 | 2,645.00 | 73,277 |
| 2026-09-28 | 2,830.00 | 2,835.00 | 2,605.00 | 2,730.00 | 2,730.00 | 59,523 |
| 2026-09-23 | 2,850.00 | 2,870.00 | 2,600.00 | 2,765.00 | 2,765.00 | 86,089 |
| 2026-09-22 | 2,925.00 | 2,925.00 | 2,740.00 | 2,770.00 | 2,770.00 | 160,847 |
| 2026-09-21 | 3,080.00 | 3,080.00 | 2,850.00 | 2,905.00 | 2,905.00 | 161,912 |
| 2026-09-18 | 2,985.00 | 3,250.00 | 2,810.00 | 3,090.00 | 3,090.00 | 391,171 |
| 2026-09-17 | 2,905.00 | 3,195.00 | 2,750.00 | 2,880.00 | 2,880.00 | 248,004 |
| 2026-09-16 | 3,130.00 | 3,280.00 | 2,870.00 | 2,905.00 | 2,905.00 | 252,870 |
| 2026-09-15 | 3,390.00 | 3,495.00 | 3,115.00 | 3,120.00 | 3,120.00 | 301,219 |
| 2026-09-14 | 3,375.00 | 3,975.00 | 3,330.00 | 3,365.00 | 3,365.00 | 1,651,448 |
| 2026-09-11 | 3,655.00 | 4,040.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,840,964 |
| 2026-09-10 | 2,895.00 | 3,570.00 | 2,895.00 | 3,110.00 | 3,110.00 | 2,128,345 |
| 2026-09-09 | 2,940.00 | 3,065.00 | 2,815.00 | 2,895.00 | 2,895.00 | 128,649 |
| 2026-09-08 | 3,195.00 | 3,270.00 | 2,960.00 | 2,960.00 | 2,960.00 | 214,423 |
| 2026-09-07 | 3,280.00 | 3,595.00 | 3,125.00 | 3,195.00 | 3,195.00 | 446,756 |
| 2026-09-04 | 3,600.00 | 3,600.00 | 3,240.00 | 3,365.00 | 3,365.00 | 482,110 |
| 2026-09-03 | 4,040.00 | 4,040.00 | 3,450.00 | 3,530.00 | 3,530.00 | 488,991 |
| 2026-09-02 | 3,420.00 | 4,060.00 | 3,365.00 | 3,760.00 | 3,760.00 | 1,687,722 |
| 2026-09-01 | 3,400.00 | 4,140.00 | 3,195.00 | 3,500.00 | 3,500.00 | 3,093,709 |
| 2026-08-31 | 3,620.00 | 3,790.00 | 3,310.00 | 3,325.00 | 3,325.00 | 751,033 |
| 2026-08-28 | 3,645.00 | 4,580.00 | 3,625.00 | 3,770.00 | 3,770.00 | 3,532,878 |
| 2026-08-27 | 4,290.00 | 4,605.00 | 3,545.00 | 3,545.00 | 3,545.00 | 2,744,795 |
| 2026-08-26 | 3,485.00 | 3,545.00 | 3,150.00 | 3,545.00 | 3,545.00 | 328,459 |
| 2026-08-25 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 77,572 |
| 2026-07-21 | 444.00 | 549.00 | 420.00 | 420.00 | 2,100.00 | 103,459 |
| 2026-07-20 | 521.00 | 524.00 | 440.00 | 441.00 | 2,205.00 | 62,726 |
| 2026-07-16 | 523.00 | 523.00 | 516.00 | 521.00 | 2,605.00 | 19,594 |
| 2026-07-15 | 518.00 | 534.00 | 515.00 | 523.00 | 2,615.00 | 17,508 |
| 2026-07-14 | 533.00 | 545.00 | 512.00 | 518.00 | 2,590.00 | 18,659 |
| 2026-07-13 | 571.00 | 579.00 | 542.00 | 543.00 | 2,715.00 | 26,123 |
| 2026-07-10 | 583.00 | 583.00 | 564.00 | 571.00 | 2,855.00 | 19,899 |
| 2026-07-09 | 558.00 | 592.00 | 532.00 | 567.00 | 2,835.00 | 28,434 |
| 2026-07-08 | 600.00 | 616.00 | 551.00 | 558.00 | 2,790.00 | 56,120 |
| 2026-07-07 | 643.00 | 643.00 | 595.00 | 599.00 | 2,995.00 | 49,610 |
| 2026-07-06 | 602.00 | 680.00 | 593.00 | 643.00 | 3,215.00 | 219,820 |
| 2026-07-03 | 597.00 | 743.00 | 582.00 | 600.00 | 3,000.00 | 581,337 |
| 2026-07-02 | 609.00 | 624.00 | 592.00 | 600.00 | 3,000.00 | 40,053 |
| 2026-07-01 | 604.00 | 631.00 | 592.00 | 609.00 | 3,045.00 | 40,395 |
| 2026-06-30 | 627.00 | 627.00 | 592.00 | 606.00 | 3,030.00 | 62,714 |
| 2026-06-29 | 669.00 | 676.00 | 603.00 | 628.00 | 3,140.00 | 249,737 |
| 2026-06-26 | 726.00 | 844.00 | 676.00 | 682.00 | 3,410.00 | 1,047,655 |
| 2026-06-25 | 734.00 | 905.00 | 675.00 | 701.00 | 3,505.00 | 1,777,540 |
| 2026-06-24 | 941.00 | 941.00 | 659.00 | 750.00 | 3,750.00 | 3,041,333 |
| 2026-06-23 | 552.00 | 724.00 | 552.00 | 724.00 | 3,620.00 | 445,318 |
| 2026-06-22 | 600.00 | 600.00 | 548.00 | 557.00 | 2,785.00 | 33,903 |
| 2026-06-19 | 635.00 | 644.00 | 588.00 | 591.00 | 2,955.00 | 35,648 |
Page 1 of 4 · 204 trading daysOlder →
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.