Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.600	21.700	21.450	21.550	21.550	335,576
2025-10-23	21.300	21.600	21.200	21.450	21.450	334,412
2025-10-22	21.300	21.450	21.250	21.300	21.300	321,146
2025-10-21	21.600	21.600	21.300	21.300	21.300	304,562
2025-10-20	21.600	21.650	21.200	21.450	21.450	480,178
2025-10-17	21.500	21.600	21.150	21.600	21.600	1,083,224
2025-10-16	22.250	22.250	21.300	21.600	21.600	1,412,326
2025-10-15	22.150	22.300	21.700	22.000	22.000	4,391,287
2025-10-14	22.150	22.550	21.950	22.200	22.200	1,341,574
2025-10-13	21.950	22.350	21.600	22.150	22.150	1,151,008
2025-10-09	22.100	22.650	21.850	22.050	22.050	1,531,600
2025-10-08	21.700	22.200	21.600	22.200	22.200	2,658,145
2025-10-07	21.200	21.600	21.200	21.600	21.600	885,140
2025-10-03	21.250	21.450	21.100	21.400	21.400	405,646
2025-10-02	21.600	21.600	21.250	21.400	21.400	638,169
2025-10-01	21.600	21.600	21.400	21.550	21.550	337,649
2025-09-30	21.600	21.600	21.300	21.550	21.550	259,800
2025-09-29	21.400	21.400	21.400	21.400	21.400	0
2025-09-26	21.750	21.750	21.200	21.400	21.400	748,253
2025-09-25	21.800	22.000	21.650	21.700	21.700	295,460
2025-09-24	21.700	21.950	21.700	21.700	21.700	191,600
2025-09-23	21.700	21.800	21.500	21.700	21.700	355,832
2025-09-22	22.150	22.150	21.700	21.800	21.800	520,045
2025-09-19	22.300	22.300	21.800	22.050	22.050	1,038,608
2025-09-18	22.700	22.900	22.100	22.450	22.450	737,200
2025-09-17	22.450	22.700	22.400	22.600	22.600	576,684
2025-09-16	22.300	22.950	22.150	22.550	22.550	849,681
2025-09-15	22.100	22.350	21.900	22.150	22.150	457,021
2025-09-12	21.800	22.200	21.800	22.100	22.100	475,304
2025-09-11	21.850	21.900	21.500	21.800	21.800	781,913
2025-09-10	22.000	22.000	21.700	21.950	21.950	721,052
2025-09-09	22.100	22.250	21.850	22.150	22.150	504,304
2025-09-08	22.300	22.300	21.950	22.100	22.100	522,432
2025-09-05	22.700	22.900	22.150	22.300	22.300	971,560
2025-09-04	21.600	22.800	21.600	22.700	22.700	1,451,640
2025-09-03	21.550	21.600	21.400	21.600	21.600	366,000
2025-09-02	21.500	21.700	21.350	21.600	21.600	366,138
2025-09-01	21.700	21.850	21.350	21.450	21.450	337,240
2025-08-29	21.600	21.700	21.400	21.450	21.450	375,151
2025-08-28	21.500	21.550	21.200	21.400	21.400	405,354
2025-08-27	21.400	21.650	21.350	21.400	21.400	621,223
2025-08-26	22.050	22.100	21.400	21.400	21.400	1,504,408
2025-08-25	22.400	22.400	22.000	22.050	22.050	944,519
2025-08-22	22.300	22.400	22.050	22.350	22.350	518,000
2025-08-21	22.400	22.650	22.300	22.350	22.350	399,305
2025-08-20	22.850	22.850	22.150	22.150	22.150	895,136
2025-08-19	23.200	23.200	22.750	22.750	22.750	669,822
2025-08-18	23.200	23.600	23.100	23.200	23.200	602,183
2025-08-15	23.000	23.350	22.900	23.150	23.150	764,190
2025-08-14	23.050	23.200	22.900	22.900	22.900	502,915
2025-08-13	22.950	23.100	22.700	23.100	23.100	623,019
2025-08-12	22.800	22.950	22.650	22.950	22.950	827,021
2025-08-11	23.050	23.050	22.650	23.000	23.000	771,414
2025-08-08	24.050	24.050	23.050	23.050	23.050	1,578,558
2025-08-07	24.100	24.400	23.950	24.400	24.400	481,486
2025-08-06	23.300	24.100	23.300	24.000	24.000	664,080
2025-08-05	23.450	23.550	23.000	23.400	23.400	1,387,304
2025-08-04	23.050	23.500	23.000	23.500	23.500	534,090
2025-08-01	22.800	23.350	22.600	23.300	23.300	423,378
2025-07-31	22.900	23.000	22.650	23.000	23.000	521,060

← NewerPage 5 of 21 · 1,217 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.