Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.150	20.200	19.950	20.100	20.100	429,272
2023-08-07	20.200	20.200	20.000	20.100	20.100	402,850
2023-08-04	20.150	20.300	20.000	20.150	20.150	1,228,278
2023-08-02	20.300	20.300	20.000	20.150	20.150	1,082,832
2023-08-01	20.400	20.400	20.000	20.200	20.200	1,790,036
2023-07-31	20.250	20.400	20.250	20.350	20.350	327,944
2023-07-28	20.400	20.550	20.300	20.350	20.350	652,790
2023-07-27	20.200	20.400	20.200	20.400	20.400	693,088
2023-07-26	20.000	20.200	19.800	20.150	20.150	977,920
2023-07-25	20.100	20.100	19.500	19.950	19.950	2,267,206
2023-07-24	20.600	20.600	20.000	20.050	20.050	1,669,851
2023-07-21	20.400	20.600	20.250	20.550	20.550	1,286,888
2023-07-20	20.200	20.350	20.050	20.300	20.300	4,054,211
2023-07-19	22.100	22.200	21.950	21.950	20.200	3,802,460
2023-07-18	22.150	22.150	22.000	22.050	20.292	2,207,698
2023-07-17	22.050	22.150	22.000	22.050	20.292	2,314,184
2023-07-14	21.900	22.050	21.900	22.000	20.246	1,308,342
2023-07-13	21.900	22.000	21.850	21.900	20.154	1,262,555
2023-07-12	22.000	22.050	21.900	21.900	20.154	2,084,385
2023-07-11	21.950	22.100	21.950	22.000	20.246	2,346,105
2023-07-10	21.950	22.000	21.800	21.950	20.200	2,019,793
2023-07-07	21.950	22.000	21.700	21.800	20.062	4,587,635
2023-07-06	22.300	22.300	21.800	21.900	20.154	5,960,337
2023-07-05	22.000	22.400	21.950	22.250	20.476	2,769,212
2023-07-04	22.000	22.000	21.750	21.800	20.062	1,127,968
2023-07-03	21.850	22.000	21.850	21.900	20.154	602,592
2023-06-30	21.800	21.950	21.750	21.850	20.108	502,576
2023-06-29	22.100	22.100	21.750	21.800	20.062	1,691,198
2023-06-28	22.150	22.150	21.600	21.950	20.200	3,167,336
2023-06-27	22.300	22.300	21.950	22.100	20.338	2,481,524
2023-06-26	22.500	22.600	22.300	22.300	20.522	1,618,934
2023-06-21	22.800	22.800	22.600	22.650	20.844	449,643
2023-06-20	22.750	22.850	22.600	22.650	20.844	818,223
2023-06-19	22.800	22.900	22.750	22.750	20.936	783,537
2023-06-16	22.900	23.000	22.750	22.800	20.982	1,167,860
2023-06-15	22.950	23.000	22.800	22.900	21.074	730,785
2023-06-14	22.750	22.950	22.650	22.950	21.120	1,134,553
2023-06-13	22.650	22.750	22.600	22.700	20.890	513,930
2023-06-12	22.650	22.750	22.600	22.650	20.844	778,492
2023-06-09	22.650	22.800	22.650	22.750	20.936	414,922
2023-06-08	22.650	22.750	22.600	22.650	20.844	528,846
2023-06-07	22.650	22.700	22.600	22.650	20.844	370,016
2023-06-06	22.600	22.700	22.550	22.650	20.844	431,271
2023-06-05	22.600	22.750	22.600	22.600	20.798	670,204
2023-06-02	22.450	22.800	22.450	22.600	20.798	769,741
2023-06-01	22.500	22.550	22.450	22.450	20.660	551,792
2023-05-31	22.450	22.600	22.400	22.450	20.660	647,149
2023-05-30	22.550	22.550	22.400	22.500	20.706	604,820
2023-05-29	22.650	22.650	22.500	22.550	20.752	470,315
2023-05-26	22.600	22.650	22.500	22.550	20.752	691,212
2023-05-25	22.650	22.700	22.600	22.600	20.798	554,761
2023-05-24	22.800	22.800	22.650	22.750	20.936	398,198
2023-05-23	22.750	22.850	22.650	22.800	20.982	649,261
2023-05-22	22.450	22.750	22.450	22.650	20.844	648,905
2023-05-19	22.550	22.600	22.400	22.550	20.752	803,966
2023-05-18	22.600	22.650	22.500	22.550	20.752	530,361
2023-05-17	22.450	22.700	22.400	22.700	20.890	814,414
2023-05-16	22.350	22.550	22.350	22.350	20.568	840,555
2023-05-15	22.400	22.450	22.200	22.350	20.568	1,127,756
2023-05-12	22.500	22.600	22.350	22.450	20.660	904,586

← NewerPage 14 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.