Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.150	17.200	16.950	17.200	17.200	416,303
2026-07-22	17.300	17.300	17.100	17.150	17.150	392,010
2026-07-21	17.300	17.300	17.050	17.300	17.300	510,000
2026-07-20	17.300	17.300	16.800	17.200	17.200	547,031
2026-07-17	17.150	17.350	16.800	17.050	17.050	588,392
2026-07-16	16.800	17.400	16.700	17.400	17.400	914,133
2026-07-15	16.500	16.850	16.400	16.850	16.850	564,018
2026-07-14	16.700	16.700	16.300	16.600	16.600	629,202
2026-07-13	16.400	16.600	16.350	16.600	16.600	308,021
2026-07-10	16.500	16.500	16.500	16.500	16.500	0
2026-07-09	16.350	16.550	16.300	16.500	16.500	274,000
2026-07-08	16.350	16.550	16.300	16.500	16.500	448,118
2026-07-07	17.200	17.200	16.300	16.350	16.350	1,457,000
2026-07-06	17.200	17.300	17.000	17.150	17.150	1,205,382
2026-07-03	16.450	17.150	16.450	17.100	17.100	2,685,594
2026-07-02	16.500	16.700	16.400	16.550	16.550	357,110
2026-07-01	16.450	16.550	16.300	16.500	16.500	508,013
2026-06-30	16.600	16.600	16.300	16.450	16.450	943,086
2026-06-29	16.500	17.100	16.450	16.650	16.650	1,392,371
2026-06-26	16.650	16.650	16.300	16.600	16.600	1,297,201
2026-06-25	16.800	16.800	16.450	16.800	16.800	1,318,474
2026-06-24	16.600	16.850	16.600	16.800	16.800	858,202
2026-06-23	16.800	16.850	16.550	16.800	16.800	1,612,509
2026-06-22	18.350	18.400	18.200	18.300	16.800	1,998,247
2026-06-18	18.450	18.800	18.300	18.300	16.800	1,358,344
2026-06-17	18.350	18.500	18.150	18.450	16.938	1,015,660
2026-06-16	18.800	18.800	18.250	18.250	16.754	1,149,560
2026-06-15	18.800	18.800	18.550	18.700	17.167	874,593
2026-06-12	18.600	18.850	18.450	18.600	18.600	925,026
2026-06-11	18.750	18.750	18.100	18.550	18.550	1,483,845
2026-06-10	17.950	19.050	17.950	18.750	18.750	3,681,801
2026-06-09	17.950	18.350	17.950	18.100	18.100	525,480
2026-06-08	17.800	18.050	17.750	18.050	18.050	1,017,084
2026-06-05	18.000	18.450	17.900	18.400	18.400	753,163
2026-06-04	17.850	18.050	17.650	18.050	18.050	588,419
2026-06-03	17.150	17.800	17.050	17.800	17.800	1,239,567
2026-06-02	17.200	17.200	16.950	17.150	17.150	1,142,246
2026-06-01	17.300	17.300	17.050	17.300	17.300	1,162,519
2026-05-29	17.300	17.300	16.900	17.300	17.300	982,154
2026-05-28	17.550	17.550	16.950	17.300	17.300	2,539,301
2026-05-27	17.700	17.700	17.400	17.550	17.550	1,558,149
2026-05-26	17.650	17.750	17.300	17.750	17.750	752,238
2026-05-25	18.000	18.100	17.600	17.700	17.700	900,455
2026-05-22	17.850	18.100	17.750	18.100	18.100	373,632
2026-05-21	17.800	18.350	17.700	17.900	17.900	546,350
2026-05-20	17.500	17.800	17.300	17.800	17.800	324,044
2026-05-19	17.450	17.650	17.400	17.500	17.500	458,741
2026-05-18	17.750	17.750	17.350	17.450	17.450	573,362
2026-05-15	17.900	18.250	17.600	17.750	17.750	863,548
2026-05-14	18.400	18.450	17.800	17.800	17.800	1,505,894
2026-05-13	18.750	18.750	18.400	18.450	18.450	881,116
2026-05-12	18.750	18.800	18.500	18.800	18.800	1,013,453
2026-05-11	18.900	19.150	18.650	18.750	18.750	1,100,540
2026-05-08	18.850	18.900	18.500	18.750	18.750	953,177
2026-05-07	18.700	18.950	18.650	18.900	18.900	526,651
2026-05-06	18.750	18.850	18.650	18.800	18.800	530,868
2026-05-05	18.750	18.800	18.600	18.750	18.750	784,315
2026-05-04	19.050	19.050	18.600	18.900	18.900	1,156,921
2026-04-30	19.200	19.250	18.900	19.050	19.050	555,215
2026-04-29	19.100	19.250	18.950	19.250	19.250	439,692

← NewerPage 2 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.