Huisheng International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.440	0.450	0.440	0.450	0.450	20,750
2026-10-21	0.440	0.450	0.440	0.450	0.450	21,250
2026-10-20	0.450	0.450	0.450	0.450	0.450	25,000
2026-10-16	0.440	0.465	0.440	0.450	0.450	120,000
2026-10-15	0.450	0.465	0.450	0.465	0.465	50,000
2026-10-14	0.450	0.475	0.440	0.475	0.475	170,000
2026-10-13	0.500	0.500	0.500	0.500	0.500	15,000
2026-10-12	0.460	0.470	0.440	0.470	0.470	60,000
2026-10-09	0.480	0.480	0.460	0.460	0.460	20,000
2026-10-08	0.470	0.470	0.470	0.470	0.470	20,000
2026-10-07	0.460	0.480	0.460	0.480	0.480	27,500
2026-10-06	0.545	0.545	0.450	0.485	0.485	103,000
2026-10-05	0.555	0.555	0.545	0.545	0.545	14,000
2026-10-02	0.545	0.550	0.465	0.545	0.545	14,000
2026-09-30	0.555	0.555	0.545	0.545	0.545	10,000
2026-09-29	0.480	0.480	0.480	0.480	0.480	0
2026-09-28	0.470	0.480	0.470	0.480	0.480	49,500
2026-09-25	0.490	0.490	0.490	0.490	0.490	0
2026-09-24	0.490	0.510	0.480	0.490	0.490	1,500
2026-09-23	0.540	0.540	0.480	0.490	0.490	177,500
2026-09-22	0.510	0.510	0.510	0.510	0.510	0
2026-09-21	0.510	0.510	0.510	0.510	0.510	0
2026-09-18	0.510	0.510	0.510	0.510	0.510	102,500
2026-09-17	0.570	0.575	0.485	0.515	0.515	164,750
2026-09-16	0.480	0.545	0.445	0.505	0.505	630,500
2026-09-15	0.480	0.480	0.480	0.480	0.480	20,000
2026-09-14	0.465	0.465	0.455	0.465	0.465	212,500
2026-09-11	0.500	0.500	0.475	0.475	0.475	67,000
2026-09-10	0.485	0.490	0.485	0.490	0.490	10,000
2026-09-09	0.485	0.485	0.485	0.485	0.485	10,000
2026-09-08	0.500	0.500	0.490	0.500	0.500	1,500
2026-09-07	0.495	0.505	0.465	0.505	0.505	1,250
2026-09-04	0.505	0.505	0.475	0.505	0.505	1,250
2026-09-03	0.495	0.510	0.465	0.510	0.510	1,895,750
2026-09-02	0.525	0.525	0.480	0.480	0.480	100,000
2026-09-01	0.525	0.545	0.475	0.525	0.525	5,093,000
2026-08-31	0.525	0.525	0.525	0.525	0.525	30,000
2026-08-28	0.490	0.495	0.490	0.495	0.495	4,500
2026-08-27	3.960	4.280	3.760	3.960	3.960	563
2026-08-26	3.920	3.960	3.920	3.960	3.960	8,156
2026-08-25	3.880	3.960	3.800	3.960	3.960	12,438
2026-08-24	3.960	4.000	3.920	4.000	4.000	15,469
2026-08-21	4.120	4.280	4.040	4.120	4.120	938
2026-08-20	0.510	0.515	0.510	0.515	0.515	1,166,000
2026-08-19	4.080	4.120	4.080	4.120	4.120	145,750
2026-08-18	4.160	4.160	4.160	4.160	4.160	2,563
2026-08-17	0.520	0.520	0.520	0.520	0.520	17,500
2026-08-14	4.160	4.160	4.160	4.160	4.160	2,188
2026-08-13	0.520	0.520	0.520	0.520	0.520	90,000
2026-08-12	4.160	4.160	4.160	4.160	4.160	11,250
2026-08-11	4.160	4.320	4.160	4.320	4.320	2,063
2026-08-10	4.240	4.240	4.240	4.240	4.240	2,500
2026-08-07	4.480	4.960	4.240	4.480	4.480	156
2026-08-06	4.480	4.960	4.240	4.480	4.480	31
2026-08-05	4.280	4.840	4.240	4.480	4.480	57,313
2026-08-04	4.720	5.120	4.720	4.720	4.720	31
2026-08-03	4.480	4.600	4.320	4.320	4.320	17,313
2026-07-31	5.280	5.280	4.400	4.480	4.480	21,750
2026-07-30	4.560	4.640	4.560	4.560	4.560	28,750
2026-07-29	4.800	4.960	4.640	4.960	4.960	9,375

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.