Hung Sheng Construction Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16.200 | 16.450 | 16.000 | 16.450 | 16.450 | 1,031,511 |
| 2026-10-19 | 16.500 | 16.500 | 16.200 | 16.450 | 16.450 | 577,272 |
| 2026-10-16 | 16.500 | 16.650 | 16.400 | 16.500 | 16.500 | 158,189 |
| 2026-10-15 | 16.600 | 16.600 | 16.350 | 16.400 | 16.400 | 884,000 |
| 2026-10-14 | 16.550 | 16.700 | 16.550 | 16.600 | 16.600 | 416,450 |
| 2026-10-13 | 16.650 | 16.700 | 16.500 | 16.550 | 16.550 | 254,399 |
| 2026-10-12 | 16.650 | 16.850 | 16.600 | 16.650 | 16.650 | 221,442 |
| 2026-10-08 | 16.600 | 16.750 | 16.550 | 16.650 | 16.650 | 131,696 |
| 2026-10-07 | 16.650 | 16.750 | 16.600 | 16.600 | 16.600 | 145,001 |
| 2026-10-06 | 16.650 | 16.650 | 16.500 | 16.600 | 16.600 | 233,209 |
| 2026-10-05 | 16.700 | 16.850 | 16.550 | 16.550 | 16.550 | 296,283 |
| 2026-10-02 | 16.750 | 16.850 | 16.600 | 16.700 | 16.700 | 274,156 |
| 2026-10-01 | 16.850 | 16.850 | 16.700 | 16.850 | 16.850 | 200,680 |
| 2026-09-30 | 16.800 | 16.950 | 16.700 | 16.950 | 16.950 | 280,290 |
| 2026-09-29 | 16.800 | 17.000 | 16.650 | 16.900 | 16.900 | 212,928 |
| 2026-09-24 | 16.800 | 16.850 | 16.650 | 16.700 | 16.700 | 255,303 |
| 2026-09-23 | 17.000 | 17.000 | 16.800 | 16.950 | 16.950 | 209,045 |
| 2026-09-22 | 17.150 | 17.150 | 16.850 | 17.000 | 17.000 | 171,001 |
| 2026-09-21 | 17.000 | 17.050 | 16.900 | 17.000 | 17.000 | 155,061 |
| 2026-09-18 | 17.350 | 17.350 | 16.900 | 16.900 | 16.900 | 731,000 |
| 2026-09-17 | 16.900 | 17.100 | 16.850 | 17.050 | 17.050 | 142,000 |
| 2026-09-16 | 16.850 | 16.850 | 16.650 | 16.800 | 16.800 | 135,910 |
| 2026-09-15 | 16.650 | 16.950 | 16.650 | 16.700 | 16.700 | 210,240 |
| 2026-09-14 | 16.800 | 16.900 | 16.700 | 16.750 | 16.750 | 194,680 |
| 2026-09-11 | 16.750 | 16.800 | 16.700 | 16.750 | 16.750 | 140,224 |
| 2026-09-10 | 16.900 | 17.000 | 16.800 | 16.800 | 16.800 | 147,249 |
| 2026-09-09 | 16.850 | 17.050 | 16.850 | 17.050 | 17.050 | 214,492 |
| 2026-09-08 | 17.100 | 17.100 | 16.900 | 16.900 | 16.900 | 141,109 |
| 2026-09-07 | 17.150 | 17.150 | 16.900 | 16.950 | 16.950 | 208,073 |
| 2026-09-04 | 17.000 | 17.150 | 16.900 | 17.100 | 17.100 | 338,673 |
| 2026-09-03 | 17.100 | 17.150 | 17.050 | 17.150 | 17.150 | 208,069 |
| 2026-09-02 | 17.150 | 17.150 | 16.950 | 17.050 | 17.050 | 198,001 |
| 2026-09-01 | 17.200 | 17.350 | 17.100 | 17.150 | 17.150 | 286,756 |
| 2026-08-31 | 17.550 | 17.600 | 17.200 | 17.400 | 17.400 | 307,080 |
| 2026-08-28 | 17.700 | 17.700 | 17.400 | 17.500 | 17.500 | 210,019 |
| 2026-08-27 | 17.400 | 17.700 | 17.350 | 17.700 | 17.700 | 683,185 |
| 2026-08-26 | 17.350 | 17.400 | 17.250 | 17.350 | 17.350 | 242,000 |
| 2026-08-25 | 17.250 | 17.350 | 17.200 | 17.300 | 17.300 | 402,072 |
| 2026-08-24 | 17.400 | 17.400 | 17.150 | 17.250 | 17.250 | 266,920 |
| 2026-08-21 | 17.250 | 17.350 | 17.200 | 17.350 | 17.350 | 188,060 |
| 2026-08-20 | 17.000 | 17.350 | 17.000 | 17.250 | 17.250 | 476,762 |
| 2026-08-19 | 16.800 | 17.000 | 16.800 | 16.900 | 16.900 | 198,002 |
| 2026-08-18 | 16.950 | 16.950 | 16.800 | 16.800 | 16.800 | 162,098 |
| 2026-08-17 | 16.600 | 17.000 | 16.600 | 17.000 | 17.000 | 265,940 |
| 2026-08-14 | 16.900 | 16.900 | 16.650 | 16.700 | 16.700 | 671,010 |
| 2026-08-13 | 17.150 | 17.150 | 16.900 | 16.900 | 16.900 | 333,076 |
| 2026-08-12 | 17.050 | 17.150 | 17.000 | 17.000 | 17.000 | 166,328 |
| 2026-08-11 | 17.150 | 17.150 | 17.050 | 17.050 | 17.050 | 209,672 |
| 2026-08-10 | 17.150 | 17.200 | 17.000 | 17.150 | 17.150 | 242,072 |
| 2026-08-07 | 16.950 | 17.100 | 16.950 | 17.050 | 17.050 | 143,768 |
| 2026-08-06 | 16.850 | 17.100 | 16.850 | 17.100 | 17.100 | 304,073 |
| 2026-08-05 | 17.000 | 17.100 | 16.900 | 17.000 | 17.000 | 225,736 |
| 2026-08-04 | 16.950 | 17.050 | 16.750 | 16.900 | 16.900 | 515,153 |
| 2026-08-03 | 17.100 | 17.150 | 16.900 | 17.150 | 17.150 | 321,002 |
| 2026-07-31 | 17.200 | 17.400 | 17.100 | 17.100 | 17.100 | 531,428 |
| 2026-07-30 | 17.200 | 17.350 | 16.950 | 17.200 | 17.200 | 837,743 |
| 2026-07-29 | 17.250 | 17.400 | 16.950 | 17.200 | 17.200 | 973,019 |
| 2026-07-28 | 17.400 | 17.400 | 17.100 | 17.200 | 17.200 | 481,594 |
| 2026-07-27 | 17.250 | 17.450 | 17.150 | 17.400 | 17.400 | 355,688 |
| 2026-07-24 | 17.100 | 17.400 | 17.100 | 17.250 | 17.250 | 786,346 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-20 | 1.7500 TWD |
| 2022-08-08 | 1.2000 TWD |
| 2021-08-06 | 1.0000 TWD |
| 2020-12-03 | 1.6000 TWD |
| 2020-07-28 | 0.5000 TWD |
| 2019-12-05 | 1.6000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.