Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	24.200	24.250	23.800	24.200	24.200	420,613
2025-02-04	23.950	24.450	23.550	24.150	24.150	638,502
2025-02-03	23.950	24.200	23.550	24.100	24.100	555,344
2025-01-22	23.850	24.250	23.300	23.850	23.850	686,360
2025-01-21	23.850	23.950	23.600	23.950	23.950	276,867
2025-01-20	23.700	23.900	23.350	23.800	23.800	364,960
2025-01-17	23.200	23.900	23.100	23.700	23.700	475,775
2025-01-16	23.300	23.750	23.100	23.150	23.150	811,962
2025-01-15	22.800	23.250	22.750	23.050	23.050	425,600
2025-01-14	23.500	23.700	22.550	22.750	22.750	1,019,585
2025-01-13	24.350	24.350	23.250	23.450	23.450	1,656,417
2025-01-10	25.800	25.800	24.050	24.450	24.450	3,045,375
2025-01-09	26.100	26.500	26.100	26.250	26.250	1,379,605
2025-01-08	26.000	26.200	25.800	26.100	26.100	744,535
2025-01-07	25.850	26.150	25.850	26.000	26.000	556,248
2025-01-06	25.500	26.050	25.450	25.950	25.950	714,577
2025-01-03	25.800	25.950	25.300	25.550	25.550	651,366
2025-01-02	25.350	25.800	25.200	25.650	25.650	564,765
2024-12-31	25.850	25.850	25.250	25.500	25.500	1,189,484
2024-12-30	25.600	26.100	25.600	25.950	25.950	434,468
2024-12-27	25.950	25.950	25.500	25.950	25.950	484,469
2024-12-26	25.950	26.100	25.800	25.950	25.950	314,765
2024-12-25	25.700	26.200	25.700	25.950	25.950	320,993
2024-12-24	26.050	26.050	25.700	25.850	25.850	232,498
2024-12-23	26.250	26.250	25.650	25.900	25.900	589,109
2024-12-20	26.000	26.200	25.400	25.950	25.950	1,204,786
2024-12-19	25.850	26.000	25.250	26.000	26.000	952,117
2024-12-18	25.750	26.100	25.550	26.100	26.100	956,226
2024-12-17	26.850	26.850	25.500	26.000	26.000	1,862,663
2024-12-16	26.300	26.700	26.300	26.500	26.500	740,807
2024-12-13	26.850	27.000	26.100	26.800	26.800	1,151,423
2024-12-12	26.800	27.350	26.800	27.100	27.100	755,895
2024-12-11	26.800	27.100	26.250	27.050	27.050	1,094,920
2024-12-10	27.700	27.900	26.850	27.700	27.700	950,750
2024-12-09	27.900	27.900	27.350	27.700	27.700	870,613
2024-12-06	27.000	27.850	27.000	27.700	27.700	4,263,307
2024-12-05	26.900	27.450	26.750	26.900	26.900	1,176,579
2024-12-04	26.800	26.950	26.650	26.900	26.900	472,457
2024-12-03	26.850	27.100	26.750	26.800	26.800	443,740
2024-12-02	27.250	27.300	26.700	26.900	26.900	544,401
2024-11-29	26.500	27.000	26.150	26.950	26.950	617,481
2024-11-28	27.050	27.100	26.400	26.700	26.700	889,001
2024-11-27	27.150	27.250	26.700	26.800	26.800	581,314
2024-11-26	26.450	27.350	26.300	27.150	27.150	1,754,976
2024-11-25	26.300	26.700	26.200	26.350	26.350	1,046,394
2024-11-22	26.250	26.250	26.050	26.250	26.250	197,479
2024-11-21	26.000	26.400	25.900	26.200	26.200	842,572
2024-11-20	25.900	26.200	25.750	26.100	26.100	217,875
2024-11-19	26.000	26.300	25.800	26.100	26.100	428,231
2024-11-18	25.900	26.250	25.800	26.100	26.100	390,849
2024-11-15	25.200	26.050	25.200	26.050	26.050	889,121
2024-11-14	25.850	26.000	25.000	25.000	25.000	1,282,670
2024-11-13	25.900	26.300	25.750	26.200	26.200	744,317
2024-11-12	25.800	26.100	25.600	26.100	26.100	534,996
2024-11-11	26.150	26.200	25.700	26.200	26.200	535,251
2024-11-08	26.000	26.500	25.550	26.150	26.150	1,103,140
2024-11-07	25.650	26.600	25.650	26.300	26.300	818,708
2024-11-06	25.450	25.900	25.450	25.900	25.900	421,457
2024-11-05	25.450	25.800	25.400	25.600	25.600	451,099
2024-11-04	26.100	26.150	25.100	25.650	25.650	1,622,539

← NewerPage 8 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.