Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.650	22.650	22.400	22.400	20.614	996,841
2023-05-10	22.650	22.750	22.650	22.700	20.890	341,350
2023-05-09	22.800	22.800	22.650	22.700	20.890	305,525
2023-05-08	22.800	22.850	22.700	22.800	20.982	1,022,539
2023-05-05	22.600	22.850	22.600	22.700	20.890	381,951
2023-05-04	22.600	22.850	22.550	22.650	20.844	1,068,849
2023-05-03	22.600	22.700	22.550	22.550	20.752	434,728
2023-05-02	22.850	22.850	22.600	22.650	20.844	986,725
2023-04-28	22.550	22.800	22.450	22.800	20.982	1,254,404
2023-04-27	22.450	22.550	22.350	22.450	20.660	374,262
2023-04-26	22.200	22.450	22.200	22.350	20.568	756,003
2023-04-25	22.250	22.450	22.150	22.200	20.430	1,877,326
2023-04-24	22.350	22.400	22.200	22.200	20.430	874,746
2023-04-21	22.400	22.450	22.100	22.200	20.430	3,181,199
2023-04-20	22.500	22.600	22.350	22.350	20.568	3,270,219
2023-04-19	22.850	22.850	22.350	22.400	20.614	5,192,760
2023-04-18	22.900	22.950	22.700	22.850	21.028	1,691,818
2023-04-17	22.950	23.000	22.850	22.900	21.074	1,102,254
2023-04-14	22.950	23.050	22.700	22.950	21.120	3,081,180
2023-04-13	23.200	23.250	22.700	22.750	20.936	3,760,421
2023-04-12	23.450	23.450	23.050	23.300	21.442	1,720,808
2023-04-11	23.100	23.400	23.100	23.400	21.534	1,392,524
2023-04-10	23.000	23.150	22.850	23.100	21.258	1,383,721
2023-04-07	22.900	23.000	22.800	22.950	21.120	1,941,920
2023-04-06	22.900	23.000	22.700	22.900	21.074	2,310,750
2023-03-31	22.900	23.050	22.750	22.950	21.120	2,608,276
2023-03-30	22.600	22.950	22.350	22.750	20.936	10,677,378
2023-03-29	23.900	24.050	23.850	24.050	22.133	927,367
2023-03-28	24.000	24.100	23.750	23.950	22.041	1,343,870
2023-03-27	24.100	24.100	23.750	23.950	22.041	1,443,378
2023-03-24	24.100	24.250	23.950	24.050	22.133	1,092,553
2023-03-23	23.900	24.300	23.900	24.050	22.133	1,745,315
2023-03-22	23.900	24.000	23.800	23.950	22.041	845,392
2023-03-21	23.850	23.900	23.650	23.850	21.949	641,684
2023-03-20	23.750	23.850	23.600	23.700	21.811	998,160
2023-03-17	23.850	23.950	23.600	23.600	21.719	2,633,330
2023-03-16	23.700	23.900	23.650	23.750	21.857	1,635,465
2023-03-15	23.800	24.100	23.600	23.900	21.995	1,886,474
2023-03-14	23.800	23.800	23.500	23.550	21.672	1,711,638
2023-03-13	23.950	23.950	23.500	23.850	21.949	2,773,812
2023-03-10	24.250	24.250	23.600	23.800	21.903	4,675,274
2023-03-09	24.200	24.200	23.800	23.950	22.041	1,933,185
2023-03-08	24.350	24.500	23.900	24.250	22.317	2,241,586
2023-03-07	23.500	24.400	23.450	24.400	22.455	3,307,121
2023-03-06	23.250	23.500	23.250	23.450	21.580	947,321
2023-03-03	23.100	23.400	23.100	23.250	21.396	1,662,636
2023-03-02	23.250	23.300	23.000	23.000	21.166	1,641,164
2023-03-01	23.350	23.350	23.200	23.300	21.442	853,187
2023-02-24	23.500	23.500	23.200	23.400	21.534	1,001,755
2023-02-23	23.300	23.400	23.200	23.400	21.534	1,968,223
2023-02-22	23.500	23.600	23.200	23.200	21.350	2,141,882
2023-02-21	23.400	23.700	23.300	23.600	21.719	3,543,922
2023-02-20	23.300	23.400	23.200	23.400	21.534	678,481
2023-02-17	23.250	23.350	23.150	23.350	21.488	839,214
2023-02-16	23.300	23.400	23.200	23.400	21.534	673,905
2023-02-15	23.500	23.550	23.300	23.300	21.442	766,060
2023-02-14	23.250	23.550	23.250	23.500	21.626	790,242
2023-02-13	22.900	23.300	22.850	23.250	21.396	1,561,259
2023-02-10	23.000	23.050	22.800	23.050	21.212	652,207
2023-02-09	22.900	23.100	22.900	23.050	21.212	452,031

← NewerPage 15 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.