Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	23.350	23.650	23.300	23.650	21.765	762,679
2022-08-09	23.300	23.600	23.250	23.500	21.626	3,838,506
2022-08-08	23.600	23.650	23.250	23.300	21.442	30,152,641
2022-08-05	23.950	24.600	23.950	24.600	21.534	3,364,148
2022-08-04	24.050	24.100	23.600	23.950	20.965	2,312,570
2022-08-03	24.400	24.450	24.200	24.300	21.272	5,360,697
2022-08-02	24.400	24.500	23.800	24.500	21.447	12,343,751
2022-08-01	24.550	24.550	24.400	24.550	21.491	5,581,320
2022-07-29	24.600	24.600	24.400	24.550	21.491	528,873
2022-07-28	24.400	24.550	24.350	24.550	21.491	307,695
2022-07-27	24.300	24.500	24.200	24.500	21.447	321,490
2022-07-26	24.150	24.250	24.100	24.200	21.184	367,465
2022-07-25	24.100	24.300	24.050	24.250	21.228	308,469
2022-07-22	24.250	24.350	24.000	24.250	21.228	1,233,356
2022-07-21	24.550	24.700	24.100	24.450	21.403	2,931,389
2022-07-20	24.200	24.650	24.200	24.550	21.491	713,910
2022-07-19	24.000	24.300	24.000	24.250	21.228	692,185
2022-07-18	24.300	24.400	23.850	24.250	21.228	1,462,362
2022-07-15	23.700	24.050	23.500	23.950	20.965	1,176,214
2022-07-14	24.050	24.050	23.000	23.950	20.965	2,919,418
2022-07-13	23.800	24.700	23.650	23.950	20.965	1,810,886
2022-07-12	23.550	23.900	23.200	23.750	20.790	4,202,277
2022-07-11	25.300	25.300	23.550	23.550	20.615	3,098,307
2022-07-08	25.350	25.500	25.250	25.350	22.191	406,760
2022-07-07	25.350	25.400	25.200	25.350	22.191	1,115,511
2022-07-06	25.400	25.450	25.150	25.350	22.191	822,681
2022-07-05	25.650	25.650	25.050	25.450	22.279	1,474,067
2022-07-04	25.500	25.700	25.200	25.450	22.279	1,749,313
2022-07-01	25.650	25.700	25.350	25.650	22.454	1,325,265
2022-06-30	25.700	25.700	25.350	25.650	22.454	1,079,201
2022-06-29	25.600	25.800	25.600	25.750	22.541	933,068
2022-06-28	25.700	25.750	25.600	25.750	22.541	755,988
2022-06-27	25.650	25.750	25.550	25.700	22.497	824,643
2022-06-24	25.250	25.650	25.250	25.550	22.366	843,014
2022-06-23	25.200	25.400	25.050	25.250	22.103	1,195,345
2022-06-22	25.450	25.450	25.050	25.200	22.060	862,203
2022-06-21	25.150	25.400	25.100	25.400	22.235	646,643
2022-06-20	25.100	25.350	24.750	25.050	21.928	1,172,769
2022-06-17	25.200	25.300	24.950	25.250	22.103	1,069,917
2022-06-16	25.850	25.900	25.200	25.350	22.191	2,176,445
2022-06-15	25.100	25.950	25.100	25.850	22.629	2,318,381
2022-06-14	25.050	25.200	24.850	25.200	22.060	510,874
2022-06-13	24.950	25.150	24.800	25.150	22.016	870,285
2022-06-10	25.100	25.250	25.000	25.150	22.016	526,749
2022-06-09	25.050	25.100	24.900	25.100	21.972	770,090
2022-06-08	25.100	25.150	25.000	25.150	22.016	347,891
2022-06-07	25.150	25.150	25.000	25.100	21.972	360,136
2022-06-06	25.000	25.200	24.950	25.150	22.016	613,070
2022-06-02	24.850	25.050	24.800	24.950	21.841	920,340
2022-06-01	24.950	25.200	24.900	25.050	21.928	634,793
2022-05-31	25.050	25.150	24.800	25.050	21.928	668,458
2022-05-30	25.100	25.150	24.950	25.150	22.016	742,860
2022-05-27	25.000	25.100	24.850	25.050	21.928	610,125
2022-05-26	24.800	25.000	24.700	24.900	21.797	605,732
2022-05-25	24.500	24.900	24.500	24.750	21.666	717,446
2022-05-24	24.250	24.750	24.250	24.650	21.578	513,328
2022-05-23	24.550	24.900	24.500	24.500	21.447	408,442
2022-05-20	24.600	24.600	24.400	24.550	21.491	201,872
2022-05-19	24.850	24.850	24.300	24.600	21.534	721,543
2022-05-18	24.700	24.850	24.550	24.850	21.753	359,158

← NewerPage 18 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.