Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	20.000	20.000	19.950	19.950	19.950	84,685
2024-01-29	20.050	20.050	19.800	19.950	19.950	869,490
2024-01-26	19.800	20.050	19.800	20.050	20.050	205,717
2024-01-25	20.050	20.050	19.800	19.800	19.800	307,595
2024-01-24	19.750	20.050	19.750	19.950	19.950	344,698
2024-01-23	19.750	19.950	19.750	19.850	19.850	145,016
2024-01-22	19.750	19.800	19.650	19.700	19.700	140,091
2024-01-19	19.550	19.850	19.400	19.750	19.750	489,458
2024-01-18	19.800	19.900	19.550	19.650	19.650	603,830
2024-01-17	19.900	20.000	19.600	19.900	19.900	1,175,094
2024-01-16	20.200	20.200	20.000	20.050	20.050	354,762
2024-01-15	20.100	20.350	20.050	20.250	20.250	320,070
2024-01-12	20.100	20.150	20.000	20.100	20.100	200,155
2024-01-11	20.050	20.200	20.050	20.050	20.050	418,045
2024-01-10	20.200	20.200	19.900	20.050	20.050	645,450
2024-01-09	20.450	20.500	20.150	20.150	20.150	535,892
2024-01-08	20.550	20.550	20.450	20.450	20.450	366,501
2024-01-05	20.350	20.550	20.300	20.550	20.550	1,138,479
2024-01-04	20.350	20.350	20.200	20.200	20.200	201,981
2024-01-03	20.350	20.400	20.150	20.250	20.250	465,807
2024-01-02	20.250	20.500	20.200	20.350	20.350	652,135
2023-12-29	20.350	20.350	20.200	20.250	20.250	456,622
2023-12-28	20.450	20.450	20.250	20.400	20.400	372,144
2023-12-27	20.400	20.500	20.250	20.400	20.400	431,743
2023-12-26	20.300	20.400	20.200	20.400	20.400	569,487
2023-12-25	20.350	20.350	20.200	20.250	20.250	208,152
2023-12-22	20.150	20.400	20.100	20.250	20.250	572,926
2023-12-21	20.200	20.350	20.100	20.150	20.150	401,122
2023-12-20	20.300	20.350	20.050	20.150	20.150	1,006,728
2023-12-19	20.400	20.400	20.150	20.300	20.300	659,896
2023-12-18	20.350	20.600	20.300	20.400	20.400	833,392
2023-12-15	20.600	20.650	20.200	20.200	20.200	1,170,474
2023-12-14	20.250	20.750	20.250	20.550	20.550	1,557,602
2023-12-13	20.300	20.450	20.100	20.100	20.100	691,868
2023-12-12	20.350	20.550	20.300	20.350	20.350	533,010
2023-12-11	20.300	20.400	20.100	20.400	20.400	788,074
2023-12-08	20.500	20.500	20.050	20.300	20.300	1,289,579
2023-12-07	20.500	20.550	20.100	20.350	20.350	665,670
2023-12-06	20.600	20.600	20.400	20.450	20.450	437,520
2023-12-05	20.500	20.600	20.400	20.500	20.500	377,114
2023-12-04	20.500	20.600	20.350	20.550	20.550	677,908
2023-12-01	20.300	20.450	20.300	20.450	20.450	371,185
2023-11-30	20.300	20.450	20.200	20.350	20.350	292,818
2023-11-29	20.450	20.500	20.250	20.350	20.350	234,052
2023-11-28	20.350	20.500	20.250	20.450	20.450	434,202
2023-11-27	20.500	20.600	20.200	20.350	20.350	251,944
2023-11-24	20.700	20.750	20.350	20.450	20.450	584,205
2023-11-23	20.400	20.950	20.350	20.700	20.700	1,123,838
2023-11-22	20.200	20.550	20.200	20.500	20.500	1,040,959
2023-11-21	19.600	20.650	19.600	20.300	20.300	1,478,284
2023-11-20	19.600	19.750	19.500	19.600	19.600	280,327
2023-11-17	19.600	19.700	19.500	19.600	19.600	303,472
2023-11-16	19.700	19.800	19.550	19.600	19.600	402,026
2023-11-15	19.400	19.700	19.400	19.700	19.700	902,367
2023-11-14	19.150	19.650	19.050	19.400	19.400	762,191
2023-11-13	19.050	19.250	19.000	19.100	19.100	501,887
2023-11-10	18.850	19.150	18.850	19.000	19.000	360,805
2023-11-09	19.000	19.150	18.800	19.000	19.000	377,979
2023-11-08	18.700	19.100	18.550	19.000	19.000	708,237
2023-11-07	18.600	18.700	18.550	18.700	18.700	142,313

← NewerPage 12 of 21 · 1,222 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.