Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	24.700	25.500	24.700	25.150	25.150	757,620
2025-05-05	24.700	25.750	24.400	25.050	25.050	2,125,844
2025-05-02	22.000	24.750	22.000	24.750	24.750	2,579,063
2025-04-30	22.700	22.850	22.650	22.800	22.800	367,163
2025-04-29	23.000	23.150	22.650	22.750	22.750	1,065,667
2025-04-28	23.000	23.150	22.900	23.000	23.000	149,999
2025-04-25	22.900	23.000	22.750	23.000	23.000	203,931
2025-04-24	22.750	22.950	22.600	22.700	22.700	344,877
2025-04-23	23.000	23.400	22.800	22.800	22.800	622,316
2025-04-22	23.150	23.200	22.900	23.000	23.000	436,516
2025-04-21	23.200	23.350	22.950	23.250	23.250	402,297
2025-04-18	23.500	23.850	23.200	23.450	23.450	467,512
2025-04-17	23.450	23.800	23.200	23.750	23.750	591,212
2025-04-16	23.700	24.150	23.400	23.700	23.700	734,427
2025-04-15	22.550	24.500	22.550	23.950	23.950	876,480
2025-04-14	22.650	22.900	22.350	22.650	22.650	752,600
2025-04-11	22.600	22.850	21.100	22.700	22.700	913,139
2025-04-10	23.250	23.250	22.450	22.500	22.500	2,362,954
2025-04-09	23.000	23.400	21.250	21.250	21.250	1,363,045
2025-04-08	22.550	23.600	22.000	23.600	23.600	1,818,370
2025-04-07	23.600	23.600	23.600	23.600	23.600	148,166
2025-04-02	26.000	26.500	25.750	26.200	26.200	538,127
2025-04-01	25.100	26.350	25.000	26.150	26.150	469,124
2025-03-31	25.750	25.750	25.100	25.350	25.350	727,713
2025-03-28	26.850	26.850	25.900	26.250	26.250	571,447
2025-03-27	26.800	26.800	26.500	26.800	26.800	401,602
2025-03-26	26.900	26.950	26.700	26.800	26.800	364,977
2025-03-25	27.100	27.100	26.600	26.900	26.900	539,143
2025-03-24	27.000	27.100	26.750	26.950	26.950	619,373
2025-03-21	26.400	27.000	26.350	26.900	26.900	702,027
2025-03-20	26.450	26.600	26.300	26.450	26.450	251,402
2025-03-19	26.150	26.650	26.150	26.450	26.450	324,448
2025-03-18	26.850	26.900	26.400	26.400	26.400	690,599
2025-03-17	26.100	26.600	25.900	26.600	26.600	677,244
2025-03-14	25.500	27.000	25.250	26.100	26.100	702,815
2025-03-13	25.650	26.100	25.300	25.500	25.500	568,182
2025-03-12	25.900	25.900	25.600	25.800	25.800	301,730
2025-03-11	25.400	25.900	25.300	25.900	25.900	615,693
2025-03-10	25.800	26.100	25.600	26.000	26.000	603,029
2025-03-07	25.300	26.300	25.250	25.750	25.750	468,919
2025-03-06	25.150	25.350	25.100	25.300	25.300	554,647
2025-03-05	25.050	25.300	24.900	25.300	25.300	325,532
2025-03-04	25.000	25.350	24.750	25.250	25.250	617,143
2025-03-03	25.300	25.300	24.900	25.200	25.200	370,236
2025-02-27	25.150	25.300	25.050	25.300	25.300	215,561
2025-02-26	25.400	25.450	25.000	25.300	25.300	558,652
2025-02-25	25.300	25.500	25.200	25.500	25.500	306,388
2025-02-24	25.100	25.600	25.100	25.600	25.600	493,040
2025-02-21	25.250	25.500	25.250	25.400	25.400	334,528
2025-02-20	25.150	25.250	25.050	25.250	25.250	231,086
2025-02-19	25.000	25.400	24.850	25.150	25.150	485,065
2025-02-18	25.050	25.250	24.850	25.150	25.150	312,832
2025-02-17	24.950	25.800	24.600	25.150	25.150	551,606
2025-02-14	24.550	24.700	24.400	24.700	24.700	230,655
2025-02-13	24.550	24.750	24.400	24.600	24.600	189,972
2025-02-12	24.200	24.650	23.950	24.450	24.450	754,229
2025-02-11	24.750	24.750	24.400	24.500	24.500	381,133
2025-02-10	24.300	24.800	24.250	24.750	24.750	266,260
2025-02-07	24.700	24.850	24.150	24.500	24.500	311,088
2025-02-06	24.300	24.850	24.050	24.700	24.700	502,089

← NewerPage 7 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.