Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	29.650	30.950	28.500	29.500	29.500	10,362,256
2024-05-06	29.900	30.300	29.150	29.650	29.650	7,578,068
2024-05-03	28.950	29.600	28.500	29.350	29.350	6,203,193
2024-05-02	27.300	29.900	27.200	29.150	29.150	13,624,646
2024-04-30	27.500	27.500	25.950	27.300	27.300	6,198,079
2024-04-29	26.200	27.800	25.950	27.250	27.250	9,479,338
2024-04-26	25.500	26.350	24.900	25.850	25.850	8,516,683
2024-04-25	24.250	25.750	24.250	25.300	25.300	7,755,172
2024-04-24	24.400	24.500	23.850	24.300	24.300	2,549,926
2024-04-23	24.150	24.400	23.800	24.250	24.250	2,886,169
2024-04-22	23.400	24.500	23.300	24.100	24.100	5,941,355
2024-04-19	23.800	23.900	23.000	23.400	23.400	2,227,281
2024-04-18	23.100	24.000	22.800	23.800	23.800	3,853,819
2024-04-17	22.800	23.350	22.700	23.100	23.100	1,327,880
2024-04-16	23.350	23.350	22.150	22.900	22.900	3,286,158
2024-04-15	23.500	24.100	23.400	23.700	23.700	2,469,904
2024-04-12	23.200	23.650	22.700	23.550	23.550	2,804,120
2024-04-11	23.300	23.450	23.100	23.200	23.200	1,588,524
2024-04-10	23.400	23.450	23.150	23.250	23.250	2,019,056
2024-04-09	23.400	23.500	23.000	23.200	23.200	2,560,345
2024-04-08	23.000	23.400	22.900	23.300	23.300	3,154,643
2024-04-03	22.650	22.900	22.650	22.850	22.850	2,747,850
2024-04-02	22.350	22.600	22.200	22.550	22.550	1,913,733
2024-04-01	21.850	22.400	21.850	22.350	22.350	1,942,295
2024-03-29	21.900	21.900	21.650	21.800	21.800	708,875
2024-03-28	21.600	22.000	21.550	21.700	21.700	1,151,770
2024-03-27	21.100	21.500	21.100	21.500	21.500	1,467,814
2024-03-26	21.200	21.200	21.000	21.100	21.100	672,760
2024-03-25	21.200	21.200	21.000	21.150	21.150	564,059
2024-03-22	21.150	21.150	20.950	21.100	21.100	528,064
2024-03-21	21.000	21.250	20.950	21.150	21.150	787,077
2024-03-20	20.900	21.200	20.850	20.900	20.900	958,502
2024-03-19	20.800	20.950	20.800	20.900	20.900	448,067
2024-03-18	20.850	20.900	20.700	20.900	20.900	483,647
2024-03-15	21.050	21.050	20.650	20.800	20.800	602,167
2024-03-14	21.000	21.150	20.900	21.050	21.050	651,371
2024-03-13	21.150	21.250	20.950	21.000	21.000	446,569
2024-03-12	21.250	21.450	21.150	21.250	21.250	487,218
2024-03-11	20.900	21.200	20.900	21.200	21.200	607,141
2024-03-08	21.250	21.450	20.850	20.900	20.900	1,641,084
2024-03-07	21.000	21.450	21.000	21.250	21.250	1,623,089
2024-03-06	20.700	20.950	20.700	20.900	20.900	1,155,192
2024-03-05	20.250	20.850	20.250	20.650	20.650	1,914,220
2024-03-04	20.150	20.250	20.150	20.250	20.250	491,447
2024-03-01	20.050	20.250	20.050	20.150	20.150	305,578
2024-02-29	20.100	20.150	20.000	20.100	20.100	422,177
2024-02-27	20.150	20.200	19.950	20.050	20.050	405,490
2024-02-26	20.200	20.200	20.050	20.200	20.200	343,000
2024-02-23	20.200	20.250	20.100	20.100	20.100	264,261
2024-02-22	20.050	20.250	20.050	20.150	20.150	230,620
2024-02-21	20.100	20.200	20.100	20.150	20.150	316,836
2024-02-20	20.100	20.300	20.000	20.050	20.050	420,205
2024-02-19	19.950	20.150	19.950	20.100	20.100	511,887
2024-02-16	19.900	20.000	19.900	19.950	19.950	141,544
2024-02-15	19.850	20.000	19.750	19.950	19.950	261,205
2024-02-05	19.850	19.950	19.750	19.950	19.950	296,473
2024-02-02	19.950	19.950	19.800	19.900	19.900	292,435
2024-02-01	20.050	20.050	19.900	19.950	19.950	258,153
2024-01-31	19.950	20.000	19.900	19.900	19.900	303,515
2024-01-30	20.000	20.000	19.950	19.950	19.950	84,685

← NewerPage 11 of 21 · 1,221 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.