Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	22.850	23.150	22.850	23.050	21.212	2,012,067
2023-02-07	22.900	22.950	22.750	22.950	21.120	987,366
2023-02-06	22.750	22.900	22.550	22.900	21.074	1,340,740
2023-02-03	22.700	22.750	22.450	22.750	20.936	1,407,834
2023-02-02	23.150	23.200	22.600	22.700	20.890	1,953,061
2023-02-01	23.250	23.350	22.900	23.100	21.258	1,056,320
2023-01-31	23.300	23.350	23.250	23.300	21.442	367,804
2023-01-30	23.050	23.300	23.050	23.250	21.396	542,796
2023-01-17	22.950	23.100	22.850	23.100	21.258	718,692
2023-01-16	22.900	23.050	22.900	23.050	21.212	362,508
2023-01-13	23.000	23.050	22.750	23.000	21.166	904,650
2023-01-12	23.000	23.100	22.900	23.100	21.258	586,734
2023-01-11	23.000	23.150	22.900	23.000	21.166	625,072
2023-01-10	23.000	23.050	22.850	22.950	21.120	786,602
2023-01-09	23.000	23.000	22.800	23.000	21.166	463,287
2023-01-06	22.950	23.000	22.750	22.900	21.074	777,116
2023-01-05	22.700	23.100	22.700	23.000	21.166	1,103,648
2023-01-04	22.700	22.750	22.550	22.750	20.936	908,789
2023-01-03	22.550	22.700	22.300	22.700	20.890	790,276
2022-12-30	22.600	22.700	22.350	22.650	20.844	645,196
2022-12-29	22.200	22.600	22.000	22.500	20.706	1,299,439
2022-12-28	23.000	23.000	22.100	22.150	20.384	2,888,507
2022-12-27	22.600	23.250	22.450	23.050	21.212	1,138,194
2022-12-26	22.850	22.850	22.050	22.600	20.798	2,569,764
2022-12-23	22.650	22.950	22.400	22.850	21.028	2,104,492
2022-12-22	22.900	23.000	22.200	22.800	20.982	3,405,979
2022-12-21	23.000	23.350	22.700	22.900	21.074	1,576,574
2022-12-20	23.750	23.800	22.700	22.900	21.074	3,259,036
2022-12-19	23.850	23.900	23.700	23.750	21.857	1,141,036
2022-12-16	24.150	24.300	23.750	23.950	22.041	2,722,912
2022-12-15	24.600	24.650	24.050	24.300	22.363	2,383,696
2022-12-14	25.350	25.350	24.600	24.600	22.639	2,583,505
2022-12-13	25.600	25.750	25.300	25.300	23.283	879,417
2022-12-12	25.850	25.950	25.650	25.750	23.697	1,799,028
2022-12-09	25.550	25.950	25.500	25.800	23.743	1,072,753
2022-12-08	25.550	25.600	25.200	25.450	23.421	800,458
2022-12-07	25.350	25.550	25.150	25.550	23.513	786,500
2022-12-06	25.650	25.800	25.150	25.150	23.145	1,106,998
2022-12-05	25.750	25.850	25.650	25.700	23.651	880,384
2022-12-02	25.700	25.850	25.700	25.700	23.651	444,898
2022-12-01	25.750	25.900	25.700	25.800	23.743	935,326
2022-11-30	25.800	25.850	25.700	25.800	23.743	605,629
2022-11-29	25.500	25.850	25.500	25.800	23.743	978,536
2022-11-28	25.250	25.650	25.200	25.650	23.605	829,472
2022-11-25	25.500	25.600	25.250	25.250	23.237	854,993
2022-11-24	25.700	25.700	25.550	25.600	23.559	340,661
2022-11-23	25.700	25.700	25.450	25.650	23.605	696,961
2022-11-22	25.550	25.750	25.550	25.700	23.651	590,919
2022-11-21	25.550	25.750	25.450	25.700	23.651	536,417
2022-11-18	25.650	25.750	25.300	25.600	23.559	649,272
2022-11-17	25.500	25.700	25.150	25.700	23.651	985,200
2022-11-16	25.650	25.750	25.000	25.250	23.237	1,415,907
2022-11-15	25.950	25.950	25.700	25.750	23.697	1,140,095
2022-11-14	25.750	25.900	25.700	25.800	23.743	752,352
2022-11-11	26.100	26.100	25.550	25.700	23.651	1,590,148
2022-11-10	25.400	25.850	25.350	25.800	23.743	1,539,857
2022-11-09	25.100	25.600	25.050	25.450	23.421	2,547,440
2022-11-08	24.750	25.100	24.750	24.900	22.915	755,346
2022-11-07	24.700	24.950	24.700	24.850	22.869	452,380
2022-11-04	24.500	25.000	24.500	24.800	22.823	786,288

← NewerPage 16 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.