Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.450	24.600	24.250	24.600	22.639	482,670
2022-11-02	24.550	24.650	24.500	24.600	22.639	396,937
2022-11-01	24.550	24.700	24.550	24.650	22.685	327,469
2022-10-31	24.600	24.750	24.500	24.650	22.685	781,279
2022-10-28	24.450	24.750	24.350	24.700	22.731	801,452
2022-10-27	24.600	24.700	24.450	24.600	22.639	707,623
2022-10-26	24.450	24.600	24.300	24.600	22.639	549,315
2022-10-25	24.550	24.750	24.400	24.550	22.593	803,918
2022-10-24	24.600	24.850	24.500	24.650	22.685	626,414
2022-10-21	24.600	24.800	24.450	24.600	22.639	769,728
2022-10-20	24.700	24.900	24.500	24.600	22.639	1,041,699
2022-10-19	24.500	24.850	24.500	24.550	22.593	1,004,977
2022-10-18	24.250	24.850	24.250	24.700	22.731	1,034,499
2022-10-17	24.150	24.400	23.900	24.400	22.455	1,109,552
2022-10-14	24.000	24.500	24.000	24.350	22.409	972,083
2022-10-13	24.250	24.450	23.600	24.000	22.087	1,712,326
2022-10-12	24.200	24.450	23.900	24.450	22.501	950,298
2022-10-11	24.300	24.550	24.050	24.350	22.409	716,414
2022-10-07	24.400	24.600	24.400	24.450	22.501	576,939
2022-10-06	24.500	24.700	24.400	24.550	22.593	411,323
2022-10-05	24.700	24.900	24.500	24.650	22.685	978,329
2022-10-04	24.850	24.950	24.600	24.850	22.869	644,081
2022-10-03	24.450	24.850	24.350	24.700	22.731	930,088
2022-09-30	24.250	24.750	24.250	24.650	22.685	862,080
2022-09-29	24.300	24.850	24.250	24.750	22.777	1,228,670
2022-09-28	24.750	24.950	24.250	24.350	22.409	1,254,071
2022-09-27	24.900	24.950	24.500	24.900	22.915	2,245,401
2022-09-26	25.050	25.350	24.500	24.950	22.961	1,604,818
2022-09-23	25.300	25.500	25.150	25.350	23.329	633,500
2022-09-22	25.350	25.400	25.000	25.350	23.329	1,366,012
2022-09-21	25.600	25.700	25.350	25.550	23.513	1,437,409
2022-09-20	25.750	25.800	25.600	25.700	23.651	741,999
2022-09-19	25.850	25.950	25.650	25.750	23.697	657,977
2022-09-16	25.650	25.850	25.650	25.800	23.743	557,238
2022-09-15	25.700	25.850	25.600	25.800	23.743	773,812
2022-09-14	25.550	25.850	25.550	25.850	23.789	391,121
2022-09-13	26.000	26.000	25.750	25.950	23.881	589,781
2022-09-12	25.850	26.000	25.750	25.950	23.881	1,354,159
2022-09-08	25.500	25.850	25.500	25.850	23.789	537,943
2022-09-07	25.500	25.550	25.250	25.500	23.467	865,256
2022-09-06	25.550	25.700	25.450	25.550	23.513	713,594
2022-09-05	25.850	25.850	25.400	25.550	23.513	879,464
2022-09-02	25.850	25.900	25.750	25.800	23.743	311,590
2022-09-01	25.650	25.900	25.600	25.850	23.789	1,318,485
2022-08-31	25.650	25.900	25.600	25.850	23.789	805,806
2022-08-30	25.900	25.900	25.650	25.700	23.651	633,767
2022-08-29	25.350	26.050	25.200	25.700	23.651	1,351,879
2022-08-26	25.700	25.750	25.550	25.650	23.605	522,107
2022-08-25	25.550	25.800	25.450	25.650	23.605	1,586,980
2022-08-24	25.500	25.600	25.250	25.550	23.513	1,490,746
2022-08-23	25.400	25.550	25.150	25.350	23.329	1,755,939
2022-08-22	24.950	25.800	24.800	25.600	23.559	3,596,150
2022-08-19	24.850	24.950	24.650	24.900	22.915	600,823
2022-08-18	24.550	25.200	24.450	24.850	22.869	2,019,900
2022-08-17	24.450	24.500	24.350	24.450	22.501	719,164
2022-08-16	24.250	24.450	24.250	24.400	22.455	582,023
2022-08-15	24.150	24.300	24.050	24.250	22.317	2,160,235
2022-08-12	24.100	24.400	23.950	24.150	22.225	2,150,762
2022-08-11	23.800	24.100	23.700	24.100	22.179	1,590,626
2022-08-10	23.350	23.650	23.300	23.650	21.765	762,679

← NewerPage 17 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.