Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	23.150	23.200	22.900	22.950	22.950	411,776
2025-07-29	23.200	23.300	22.600	23.200	23.200	808,600
2025-07-28	23.250	23.300	23.000	23.250	23.250	613,044
2025-07-25	23.250	23.500	23.100	23.200	23.200	642,579
2025-07-24	23.450	23.550	23.150	23.350	23.350	596,551
2025-07-23	23.450	23.700	23.250	23.650	23.650	779,287
2025-07-22	23.800	23.850	23.000	23.100	23.100	1,332,897
2025-07-21	24.400	24.550	23.700	23.700	23.700	853,513
2025-07-18	24.800	25.200	24.050	24.400	24.400	1,273,040
2025-07-17	24.800	25.100	24.700	25.050	25.050	485,908
2025-07-16	24.800	25.300	24.700	24.700	24.700	799,824
2025-07-15	24.750	25.050	24.650	25.000	25.000	664,676
2025-07-14	25.000	25.150	24.650	24.950	24.950	430,000
2025-07-11	24.950	25.250	24.750	25.100	25.100	556,052
2025-07-10	24.350	24.850	24.350	24.850	24.850	435,000
2025-07-09	23.900	24.500	23.900	24.500	24.500	491,000
2025-07-08	24.050	24.150	23.750	24.150	24.150	537,097
2025-07-07	24.150	24.150	23.500	24.150	24.150	1,504,899
2025-07-04	24.700	24.700	24.050	24.350	24.350	962,000
2025-07-03	24.100	24.850	24.050	24.550	24.550	1,159,053
2025-07-02	25.100	25.300	24.850	25.050	24.050	1,628,541
2025-07-01	25.100	25.200	24.850	25.100	24.098	1,678,084
2025-06-30	25.100	25.250	25.050	25.100	24.098	340,030
2025-06-27	25.400	25.600	25.150	25.300	24.290	811,537
2025-06-26	25.250	25.600	25.250	25.450	25.450	664,001
2025-06-25	25.200	25.350	25.100	25.250	25.250	426,852
2025-06-24	25.150	25.600	25.100	25.200	25.200	1,001,339
2025-06-23	24.950	25.400	24.450	25.400	25.400	672,795
2025-06-20	25.500	25.900	24.750	25.150	25.150	2,462,320
2025-06-19	26.250	26.450	25.600	25.800	25.800	2,037,001
2025-06-18	26.200	26.950	26.200	26.500	26.500	1,639,485
2025-06-17	25.600	26.250	25.600	26.250	26.250	923,500
2025-06-16	24.850	27.650	24.750	25.850	25.850	1,762,061
2025-06-13	25.150	25.300	24.850	25.150	25.150	641,467
2025-06-12	25.150	25.400	25.050	25.350	25.350	254,693
2025-06-11	24.950	25.450	24.850	25.350	25.350	766,991
2025-06-10	25.100	25.150	24.800	24.950	24.950	505,467
2025-06-09	25.600	25.600	24.800	25.000	25.000	584,401
2025-06-06	25.250	25.600	25.250	25.500	25.500	172,200
2025-06-05	25.000	25.650	25.000	25.300	25.300	278,423
2025-06-04	25.250	25.300	24.900	25.100	25.100	253,614
2025-06-03	25.000	25.300	24.750	25.100	25.100	398,302
2025-06-02	25.300	25.300	24.550	25.000	25.000	523,002
2025-05-29	25.450	25.550	25.000	25.450	25.450	1,449,438
2025-05-28	25.700	25.850	25.100	25.450	25.450	669,402
2025-05-27	25.900	26.100	25.350	25.850	25.850	581,128
2025-05-26	26.250	26.350	26.050	26.050	26.050	385,003
2025-05-23	26.200	26.400	26.100	26.250	26.250	306,100
2025-05-22	26.300	26.600	26.100	26.450	26.450	454,196
2025-05-21	26.250	26.500	26.100	26.500	26.500	573,521
2025-05-20	25.850	26.500	25.850	26.350	26.350	760,611
2025-05-19	26.200	26.200	25.700	26.000	26.000	763,014
2025-05-16	25.500	26.200	25.450	26.150	26.150	1,161,539
2025-05-15	25.350	25.450	24.900	25.400	25.400	675,002
2025-05-14	25.550	25.550	25.150	25.400	25.400	515,410
2025-05-13	25.500	25.700	25.200	25.550	25.550	726,003
2025-05-12	25.650	25.700	25.300	25.600	25.600	812,315
2025-05-09	25.300	25.400	24.700	25.250	25.250	695,536
2025-05-08	26.150	26.200	25.200	25.250	25.250	889,909
2025-05-07	25.150	26.100	24.900	26.000	26.000	1,316,475

← NewerPage 6 of 21 · 1,221 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.