Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.400	19.400	19.000	19.000	19.000	698,393
2026-04-27	19.350	19.400	19.000	19.400	19.400	788,666
2026-04-24	19.200	19.400	19.000	19.400	19.400	599,191
2026-04-23	19.550	19.600	19.200	19.200	19.200	1,050,821
2026-04-22	19.650	19.750	19.500	19.650	19.650	718,352
2026-04-21	19.750	19.750	19.450	19.700	19.700	354,161
2026-04-20	19.900	19.900	19.500	19.700	19.700	833,993
2026-04-17	19.900	19.900	19.700	19.900	19.900	368,880
2026-04-16	19.850	19.950	19.700	19.900	19.900	261,860
2026-04-15	19.950	19.950	19.700	19.800	19.800	453,024
2026-04-14	19.950	20.000	19.700	19.900	19.900	416,904
2026-04-13	19.850	19.900	19.700	19.900	19.900	153,560
2026-04-10	19.950	19.950	19.750	19.800	19.800	304,400
2026-04-09	20.000	20.000	19.700	19.950	19.950	300,236
2026-04-08	19.800	19.900	19.700	19.900	19.900	252,460
2026-04-07	19.800	19.800	19.600	19.600	19.600	417,689
2026-04-02	19.800	19.900	19.650	19.750	19.750	232,207
2026-04-01	19.800	19.850	19.700	19.800	19.800	433,000
2026-03-31	19.700	19.950	19.600	19.850	19.850	524,235
2026-03-30	19.750	20.000	19.700	19.800	19.800	279,390
2026-03-27	19.900	20.050	19.850	19.850	19.850	1,229,512
2026-03-26	20.250	20.300	20.000	20.050	20.050	603,742
2026-03-25	20.100	20.250	19.900	20.250	20.250	724,680
2026-03-24	19.750	20.000	19.650	20.000	20.000	337,119
2026-03-23	19.650	19.700	19.350	19.700	19.700	803,240
2026-03-20	20.000	20.150	19.850	19.900	19.900	639,048
2026-03-19	20.100	20.150	19.900	20.000	20.000	764,924
2026-03-18	20.200	20.300	20.150	20.200	20.200	288,493
2026-03-17	20.050	20.250	20.050	20.250	20.250	351,762
2026-03-16	20.050	20.200	20.050	20.200	20.200	390,706
2026-03-13	20.050	20.200	20.000	20.200	20.200	593,801
2026-03-12	20.000	20.450	20.000	20.250	20.250	555,489
2026-03-11	19.900	20.300	19.900	20.300	20.300	679,141
2026-03-10	20.000	20.050	19.900	20.050	20.050	347,520
2026-03-09	19.800	19.950	19.400	19.900	19.900	823,934
2026-03-06	20.000	20.200	19.800	20.000	20.000	709,592
2026-03-05	19.600	20.000	19.600	20.000	20.000	655,082
2026-03-04	19.850	19.850	18.950	19.400	19.400	1,154,123
2026-03-03	19.900	20.050	19.750	20.000	20.000	276,649
2026-03-02	20.150	20.150	19.800	20.100	20.100	291,108
2026-02-26	20.050	20.100	19.900	19.950	19.950	414,753
2026-02-25	19.950	20.050	19.750	20.050	20.050	426,141
2026-02-24	20.000	20.100	19.750	19.850	19.850	605,179
2026-02-23	19.900	20.000	19.650	20.000	20.000	531,381
2026-02-11	20.000	20.000	19.600	19.800	19.800	1,170,410
2026-02-10	19.850	20.000	19.650	20.000	20.000	820,120
2026-02-09	20.100	20.200	19.800	19.800	19.800	952,169
2026-02-06	20.000	20.150	19.750	20.100	20.100	356,535
2026-02-05	20.100	20.300	20.000	20.200	20.200	417,704
2026-02-04	19.850	20.000	19.800	20.000	20.000	141,328
2026-02-03	19.900	19.950	19.600	19.850	19.850	986,072
2026-02-02	19.850	20.150	19.700	19.900	19.900	624,536
2026-01-30	20.100	20.150	19.850	20.050	20.050	668,623
2026-01-29	20.050	20.150	19.950	20.150	20.150	381,500
2026-01-28	20.150	20.150	19.900	20.150	20.150	587,042
2026-01-27	20.150	20.200	19.900	20.200	20.200	435,929
2026-01-26	20.150	20.200	19.900	20.150	20.150	432,589
2026-01-23	20.000	20.200	19.950	20.150	20.150	431,586
2026-01-22	20.000	20.100	19.900	20.100	20.100	252,869
2026-01-21	20.000	20.050	19.850	19.850	19.850	698,282

← NewerPage 3 of 5 · 244 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.