Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	18.600	18.600	18.350	18.400	18.400	233,984
2023-11-02	18.150	18.800	18.150	18.400	18.400	851,314
2023-11-01	18.100	18.100	18.000	18.000	18.000	220,893
2023-10-31	18.000	18.250	17.950	17.950	17.950	417,862
2023-10-30	18.100	18.100	18.000	18.000	18.000	219,003
2023-10-27	18.000	18.200	17.950	18.000	18.000	166,815
2023-10-26	18.100	18.350	18.000	18.050	18.050	237,998
2023-10-25	18.200	18.300	18.150	18.250	18.250	94,421
2023-10-24	17.900	18.200	17.900	18.100	18.100	852,439
2023-10-23	18.100	18.100	17.900	17.950	17.950	270,475
2023-10-20	18.000	18.400	17.650	18.100	18.100	944,348
2023-10-19	18.350	18.350	18.000	18.000	18.000	559,203
2023-10-18	18.750	18.750	17.950	18.350	18.350	5,181,944
2023-10-17	18.850	18.900	18.750	18.750	18.750	968,601
2023-10-16	18.850	18.900	18.800	18.800	18.800	189,506
2023-10-13	18.900	19.000	18.800	18.850	18.850	482,555
2023-10-12	18.900	19.000	18.850	18.900	18.900	228,180
2023-10-11	19.000	19.000	18.850	18.850	18.850	332,999
2023-10-06	19.050	19.050	18.900	18.950	18.950	268,600
2023-10-05	18.850	19.050	18.850	19.050	19.050	494,122
2023-10-04	19.050	19.050	18.800	18.900	18.900	921,729
2023-10-03	19.100	19.150	19.000	19.100	19.100	160,966
2023-10-02	19.200	19.200	19.000	19.100	19.100	211,124
2023-09-28	19.000	19.150	18.950	19.050	19.050	283,172
2023-09-27	19.000	19.050	18.950	19.000	19.000	531,983
2023-09-26	19.150	19.150	18.950	19.000	19.000	795,333
2023-09-25	19.100	19.200	19.000	19.050	19.050	481,515
2023-09-22	19.100	19.150	19.050	19.050	19.050	297,781
2023-09-21	19.200	19.200	19.050	19.100	19.100	473,548
2023-09-20	19.250	19.250	19.150	19.200	19.200	221,611
2023-09-19	19.200	19.300	19.150	19.200	19.200	199,501
2023-09-18	19.300	19.350	19.200	19.200	19.200	172,313
2023-09-15	19.400	19.400	19.200	19.250	19.250	314,679
2023-09-14	19.400	19.450	19.350	19.400	19.400	241,222
2023-09-13	19.200	19.500	19.200	19.400	19.400	506,732
2023-09-12	19.200	19.300	19.100	19.200	19.200	397,613
2023-09-11	19.150	19.200	19.100	19.200	19.200	243,681
2023-09-08	19.200	19.200	19.100	19.100	19.100	254,442
2023-09-07	19.250	19.300	19.200	19.200	19.200	224,409
2023-09-06	19.400	19.450	19.250	19.350	19.350	267,901
2023-09-05	19.300	19.550	19.300	19.450	19.450	305,788
2023-09-04	19.300	19.350	19.200	19.300	19.300	250,797
2023-09-01	19.100	19.700	19.100	19.300	19.300	492,806
2023-08-31	19.200	19.200	19.050	19.100	19.100	328,328
2023-08-30	19.300	19.350	19.200	19.250	19.250	140,474
2023-08-29	19.200	19.250	19.050	19.250	19.250	568,681
2023-08-28	19.450	19.450	19.200	19.200	19.200	247,667
2023-08-25	19.400	19.550	19.300	19.350	19.350	318,904
2023-08-24	19.350	19.850	19.350	19.500	19.500	1,108,599
2023-08-23	19.150	19.350	19.000	19.250	19.250	1,861,478
2023-08-22	19.300	19.350	19.050	19.150	19.150	1,974,612
2023-08-21	18.950	19.150	18.900	19.150	19.150	421,651
2023-08-18	18.950	19.650	18.800	18.950	18.950	3,873,879
2023-08-17	19.100	19.100	18.850	19.000	19.000	2,403,936
2023-08-16	19.350	19.350	19.050	19.050	19.050	1,213,612
2023-08-15	19.200	19.600	19.150	19.350	19.350	2,057,601
2023-08-14	19.550	19.600	19.100	19.200	19.200	2,172,837
2023-08-11	19.750	19.750	19.600	19.650	19.650	1,093,319
2023-08-10	20.000	20.000	19.800	19.850	19.850	672,026
2023-08-09	20.100	20.150	19.950	20.000	20.000	332,885

← NewerPage 13 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.