Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.150	20.300	20.000	20.000	20.000	470,841
2026-01-19	20.100	20.350	20.000	20.300	20.300	471,435
2026-01-16	20.350	20.350	20.100	20.300	20.300	683,435
2026-01-15	20.350	20.450	20.200	20.400	20.400	627,309
2026-01-14	20.150	20.350	20.150	20.350	20.350	395,085
2026-01-13	20.250	20.250	20.000	20.150	20.150	688,984
2026-01-12	20.450	20.450	20.050	20.350	20.350	1,028,208
2026-01-09	20.400	20.450	20.200	20.450	20.450	715,040
2026-01-08	20.350	20.500	20.250	20.450	20.450	299,757
2026-01-07	20.450	20.500	20.300	20.350	20.350	297,406
2026-01-06	20.550	20.600	20.300	20.450	20.450	350,643
2026-01-05	20.700	20.700	20.250	20.550	20.550	743,011
2026-01-02	20.850	21.000	20.650	20.800	20.800	396,534
2025-12-31	20.800	20.850	20.650	20.800	20.800	220,512
2025-12-30	20.850	20.850	20.600	20.800	20.800	309,844
2025-12-29	20.800	20.800	20.550	20.700	20.700	461,689
2025-12-26	20.850	20.850	20.550	20.800	20.800	360,721
2025-12-24	20.650	20.900	20.500	20.900	20.900	510,844
2025-12-23	20.700	20.700	20.450	20.650	20.650	319,716
2025-12-22	20.950	20.950	20.450	20.650	20.650	399,157
2025-12-19	20.400	20.850	20.400	20.700	20.700	461,227
2025-12-18	20.450	20.650	20.250	20.600	20.600	595,036
2025-12-17	20.300	20.500	20.150	20.250	20.250	529,737
2025-12-16	20.050	20.250	19.950	20.200	20.200	433,003
2025-12-15	20.250	20.350	20.100	20.250	20.250	313,114
2025-12-12	20.200	20.550	20.200	20.300	20.300	465,680
2025-12-11	19.950	20.050	19.800	20.050	20.050	1,029,620
2025-12-10	20.150	20.200	20.000	20.100	20.100	296,520
2025-12-09	20.100	20.200	20.050	20.150	20.150	137,001
2025-12-08	20.250	20.250	20.100	20.150	20.150	184,216
2025-12-05	20.350	20.350	20.050	20.200	20.200	540,200
2025-12-04	20.550	20.600	20.250	20.400	20.400	363,969
2025-12-03	20.400	20.750	20.400	20.550	20.550	277,608
2025-12-02	20.250	20.350	20.200	20.250	20.250	269,045
2025-12-01	20.250	20.500	20.150	20.300	20.300	283,792
2025-11-28	20.400	20.400	20.250	20.350	20.350	238,844
2025-11-27	20.250	20.400	20.250	20.400	20.400	397,433
2025-11-26	20.250	20.450	20.250	20.350	20.350	419,896
2025-11-25	20.400	20.450	20.250	20.250	20.250	198,280
2025-11-24	20.050	20.500	19.850	20.500	20.500	601,800
2025-11-21	20.000	20.050	19.750	20.050	20.050	452,754
2025-11-20	20.050	20.100	19.900	20.000	20.000	305,000
2025-11-19	20.250	20.250	19.800	20.050	20.050	444,000
2025-11-18	20.200	20.200	19.800	20.100	20.100	795,001
2025-11-17	20.300	20.750	20.050	20.350	20.350	969,005
2025-11-14	20.750	20.750	20.200	20.500	20.500	1,222,202
2025-11-13	21.000	21.000	20.750	20.750	20.750	352,414
2025-11-12	21.000	21.050	20.800	20.950	20.950	558,532
2025-11-11	20.950	21.000	20.800	20.900	20.900	345,921
2025-11-10	21.000	21.050	20.700	20.950	20.950	596,689
2025-11-07	21.200	21.350	20.700	21.000	21.000	1,212,560
2025-11-06	21.250	21.400	21.000	21.400	21.400	211,508
2025-11-05	21.300	21.300	20.750	21.100	21.100	453,800
2025-11-04	21.200	21.400	21.150	21.200	21.200	230,689
2025-11-03	21.400	21.400	21.200	21.300	21.300	206,303
2025-10-31	21.600	21.600	21.300	21.300	21.300	257,016
2025-10-30	21.450	21.450	21.350	21.400	21.400	197,476
2025-10-29	21.250	21.550	21.200	21.400	21.400	483,800
2025-10-28	21.550	21.550	21.200	21.250	21.250	617,124
2025-10-27	21.600	21.700	21.450	21.550	21.550	335,576

← NewerPage 4 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.