Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	26.000	26.250	25.800	26.200	26.200	615,095
2024-10-30	26.400	26.400	25.900	26.150	26.150	223,715
2024-10-29	26.050	26.300	25.700	26.100	26.100	890,535
2024-10-28	26.200	26.300	25.950	26.300	26.300	594,303
2024-10-25	26.000	26.350	25.900	26.000	26.000	307,405
2024-10-24	26.300	26.300	25.700	26.000	26.000	1,816,757
2024-10-23	26.300	26.800	26.000	26.300	26.300	841,995
2024-10-22	26.650	26.650	26.000	26.550	26.550	950,270
2024-10-21	26.800	26.850	26.400	26.650	26.650	646,993
2024-10-18	26.550	27.000	26.550	26.650	26.650	564,301
2024-10-17	26.500	26.750	26.400	26.550	26.550	615,439
2024-10-16	26.000	26.600	25.900	26.550	26.550	1,452,183
2024-10-15	26.050	26.500	25.800	26.000	26.000	736,888
2024-10-14	25.550	26.100	25.450	26.050	26.050	690,259
2024-10-11	25.350	25.700	25.300	25.550	25.550	621,085
2024-10-09	25.950	25.950	25.400	25.550	25.550	479,529
2024-10-08	25.950	25.950	25.400	25.850	25.850	541,977
2024-10-07	25.450	26.200	25.400	26.200	26.200	723,082
2024-10-04	25.400	25.450	25.050	25.450	25.450	776,854
2024-10-01	25.550	25.600	25.350	25.500	25.500	459,238
2024-09-30	25.450	26.000	25.350	25.700	25.700	591,570
2024-09-27	25.700	25.700	25.350	25.550	25.550	891,418
2024-09-26	25.600	25.800	25.350	25.500	25.500	612,074
2024-09-25	25.000	25.750	25.000	25.500	25.500	1,163,881
2024-09-24	24.750	25.150	24.500	24.850	24.850	836,778
2024-09-23	24.550	24.950	24.000	24.950	24.950	1,490,217
2024-09-20	25.100	25.850	24.450	24.700	24.700	3,307,874
2024-09-19	25.600	26.600	25.450	26.500	26.500	1,470,931
2024-09-18	25.400	25.650	25.200	25.450	25.450	856,360
2024-09-16	25.450	25.450	25.100	25.400	25.400	758,362
2024-09-13	25.000	25.700	25.000	25.450	25.450	610,979
2024-09-12	25.200	25.300	24.850	25.150	25.150	679,024
2024-09-11	25.200	25.200	24.700	25.050	25.050	788,754
2024-09-10	25.200	25.650	24.750	25.150	25.150	1,030,234
2024-09-09	24.500	25.300	24.500	25.250	25.250	860,892
2024-09-06	25.300	25.500	24.850	25.250	25.250	631,815
2024-09-05	25.400	25.750	25.150	25.300	25.300	902,172
2024-09-04	25.350	25.650	24.650	25.100	25.100	1,840,386
2024-09-03	26.800	27.000	26.200	26.200	26.200	1,124,372
2024-09-02	27.500	27.500	26.550	27.050	27.050	1,881,672
2024-08-30	26.950	27.500	26.650	27.500	27.500	1,590,923
2024-08-29	26.750	27.000	26.350	26.900	26.900	848,469
2024-08-28	26.750	27.200	26.450	26.750	26.750	1,522,590
2024-08-27	26.450	26.700	26.250	26.650	26.650	1,347,699
2024-08-26	26.550	26.850	26.150	26.700	26.700	1,792,709
2024-08-23	26.300	26.550	26.100	26.550	26.550	1,958,638
2024-08-22	27.250	27.250	26.100	26.850	26.850	2,206,597
2024-08-21	27.150	27.300	26.300	27.250	27.250	1,609,962
2024-08-20	28.600	28.600	26.800	27.300	27.300	3,332,039
2024-08-19	28.950	29.000	28.500	28.750	28.750	1,124,119
2024-08-16	28.400	29.450	28.150	28.950	28.950	2,314,843
2024-08-15	27.300	28.300	27.300	28.000	28.000	1,674,448
2024-08-14	26.500	27.450	26.500	27.350	27.350	1,913,756
2024-08-13	26.200	26.600	26.000	26.550	26.550	680,033
2024-08-12	26.200	26.650	26.000	26.200	26.200	1,280,160
2024-08-09	26.100	26.800	25.950	26.200	26.200	2,098,770
2024-08-08	26.100	26.300	25.250	26.100	26.100	1,551,556
2024-08-07	25.150	26.800	24.750	26.350	26.350	3,546,442
2024-08-06	26.000	26.150	23.400	25.150	25.150	7,938,047
2024-08-05	27.850	27.850	26.000	26.000	26.000	3,384,108

← NewerPage 9 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.