Hung Sheng Construction Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	29.500	29.700	28.500	28.850	28.850	4,721,261
2024-08-01	30.150	30.350	29.600	30.100	30.100	2,621,383
2024-07-31	30.050	30.400	29.150	30.050	30.050	4,426,060
2024-07-30	30.000	30.150	28.950	30.100	30.100	4,009,219
2024-07-29	30.000	31.300	29.900	30.000	30.000	8,146,054
2024-07-26	29.100	30.200	29.100	29.850	29.850	3,576,082
2024-07-23	29.500	30.300	29.400	29.900	29.900	6,795,316
2024-07-22	29.450	29.500	28.100	29.200	29.200	4,626,362
2024-07-19	29.450	30.000	28.950	29.500	29.500	7,893,600
2024-07-18	28.700	29.300	28.300	29.150	29.150	4,701,662
2024-07-17	29.000	29.450	28.400	28.800	28.800	5,539,547
2024-07-16	28.700	28.900	28.400	28.600	28.600	3,630,155
2024-07-15	27.950	28.750	27.600	28.500	28.500	5,235,869
2024-07-12	27.850	28.200	27.450	27.850	27.850	4,848,717
2024-07-11	27.250	28.000	27.000	27.850	27.850	5,998,460
2024-07-10	25.900	27.250	25.900	26.900	26.900	5,194,910
2024-07-09	25.950	25.950	25.350	25.750	25.750	1,387,855
2024-07-08	26.000	26.150	25.500	25.900	25.900	3,868,599
2024-07-05	26.700	27.150	26.700	26.850	26.850	2,250,394
2024-07-04	26.850	26.950	26.500	26.750	26.750	1,289,484
2024-07-03	27.100	27.100	26.550	26.700	26.700	791,588
2024-07-02	27.150	27.150	26.550	26.850	26.850	1,265,854
2024-07-01	26.600	27.200	26.500	27.150	27.150	3,189,279
2024-06-28	26.600	26.850	26.450	26.650	26.650	683,369
2024-06-27	26.550	26.650	26.250	26.550	26.550	1,370,055
2024-06-26	26.750	27.000	26.400	26.800	26.800	708,160
2024-06-25	26.900	27.150	26.300	26.750	26.750	686,854
2024-06-24	26.500	26.950	26.250	26.700	26.700	570,387
2024-06-21	26.500	26.550	26.150	26.500	26.500	1,069,788
2024-06-20	26.500	26.750	26.400	26.500	26.500	856,909
2024-06-19	26.500	26.600	26.200	26.450	26.450	888,709
2024-06-18	26.500	26.700	26.300	26.550	26.550	860,517
2024-06-17	27.050	27.050	26.000	26.500	26.500	1,738,570
2024-06-14	26.800	27.350	26.700	26.950	26.950	1,245,160
2024-06-13	26.950	26.950	26.400	26.900	26.900	934,548
2024-06-12	27.000	27.000	26.000	27.000	27.000	1,410,690
2024-06-11	27.950	27.950	26.800	27.050	27.050	1,965,128
2024-06-07	27.200	28.200	27.200	27.850	27.850	2,546,024
2024-06-06	27.250	27.450	26.750	27.400	27.400	1,841,620
2024-06-05	27.950	27.950	27.200	27.500	27.500	1,924,222
2024-06-04	27.550	27.800	27.050	27.750	27.750	1,858,575
2024-06-03	26.900	27.500	26.600	27.500	27.500	1,967,444
2024-05-31	26.500	27.700	26.250	26.950	26.950	3,279,507
2024-05-30	25.750	26.150	25.700	25.950	25.950	791,614
2024-05-29	25.700	26.250	25.450	25.800	25.800	960,728
2024-05-28	25.500	25.800	25.400	25.700	25.700	963,984
2024-05-27	25.000	25.500	25.000	25.450	25.450	919,330
2024-05-24	25.000	25.100	24.650	24.900	24.900	1,107,377
2024-05-23	26.100	26.100	24.800	25.000	25.000	3,466,880
2024-05-22	26.000	26.400	25.850	26.300	26.300	2,083,630
2024-05-21	26.300	26.300	25.650	26.050	26.050	1,946,608
2024-05-20	26.250	27.000	25.800	26.350	26.350	2,333,206
2024-05-17	25.900	26.500	25.500	26.100	26.100	2,121,742
2024-05-16	24.900	26.200	24.850	25.900	25.900	3,819,664
2024-05-15	24.800	25.300	24.600	24.900	24.900	2,780,667
2024-05-14	26.200	26.200	24.250	24.500	24.500	6,652,028
2024-05-13	26.400	26.400	25.400	26.000	26.000	3,644,411
2024-05-10	27.250	27.250	26.000	26.300	26.300	5,268,448
2024-05-09	28.400	28.650	27.050	27.050	27.050	5,265,371
2024-05-08	29.400	29.700	27.850	28.050	28.050	8,787,764

← NewerPage 10 of 21 · 1,216 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.