Huisheng International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.038	0.038	0.038	0.038	0.304	0
2023-08-17	0.038	0.038	0.038	0.038	0.304	28,000
2023-08-16	0.039	0.039	0.039	0.039	0.312	0
2023-08-15	0.038	0.039	0.038	0.039	0.312	244,000
2023-08-14	0.040	0.040	0.040	0.040	0.320	0
2023-08-11	0.040	0.040	0.040	0.040	0.320	0
2023-08-10	0.040	0.040	0.040	0.040	0.320	40,000
2023-08-09	0.040	0.040	0.040	0.040	0.320	80,000
2023-08-08	0.042	0.042	0.041	0.041	0.328	200,000
2023-08-07	0.041	0.041	0.041	0.041	0.328	100,000
2023-08-04	0.045	0.045	0.045	0.045	0.360	248,000
2023-08-03	0.044	0.044	0.044	0.044	0.352	0
2023-08-02	0.044	0.044	0.044	0.044	0.352	0
2023-08-01	0.044	0.044	0.044	0.044	0.352	0
2023-07-31	0.041	0.044	0.041	0.044	0.352	42,000
2023-07-28	0.045	0.045	0.045	0.045	0.360	0
2023-07-27	0.038	0.045	0.038	0.045	0.360	16,000
2023-07-26	0.043	0.043	0.043	0.043	0.344	0
2023-07-25	0.043	0.043	0.043	0.043	0.344	0
2023-07-24	0.043	0.043	0.043	0.043	0.344	2,000
2023-07-21	0.040	0.043	0.040	0.043	0.344	108,000
2023-07-20	0.040	0.043	0.037	0.043	0.344	504,000
2023-07-19	0.045	0.045	0.045	0.045	0.360	0
2023-07-18	0.045	0.045	0.045	0.045	0.360	4,000
2023-07-14	0.041	0.042	0.037	0.042	0.336	24,176,000
2023-07-13	0.045	0.048	0.040	0.041	0.328	1,116,000
2023-07-12	0.041	0.048	0.041	0.048	0.384	132,000
2023-07-11	0.042	0.044	0.042	0.044	0.352	84,000
2023-07-10	0.044	0.044	0.044	0.044	0.352	0
2023-07-07	0.044	0.044	0.044	0.044	0.352	0
2023-07-06	0.041	0.044	0.041	0.044	0.352	40,000
2023-07-05	0.041	0.044	0.041	0.044	0.352	52,000
2023-07-04	0.042	0.045	0.041	0.044	0.352	284,000
2023-07-03	0.042	0.046	0.042	0.045	0.360	240,000
2023-06-30	0.045	0.045	0.045	0.045	0.360	0
2023-06-29	0.045	0.045	0.045	0.045	0.360	0
2023-06-28	0.045	0.045	0.045	0.045	0.360	0
2023-06-27	0.045	0.046	0.045	0.046	0.368	180,000
2023-06-26	0.045	0.045	0.045	0.045	0.360	0
2023-06-23	0.046	0.046	0.046	0.046	0.368	0
2023-06-21	0.043	0.046	0.042	0.046	0.368	232,000
2023-06-20	0.048	0.048	0.048	0.048	0.384	0
2023-06-19	0.048	0.048	0.048	0.048	0.384	24,000
2023-06-16	0.049	0.049	0.042	0.048	0.384	628,000
2023-06-15	0.044	0.049	0.044	0.049	0.392	222,000
2023-06-14	0.041	0.048	0.040	0.044	0.352	578,000
2023-06-13	0.041	0.045	0.041	0.045	0.360	100,000
2023-06-12	0.045	0.045	0.045	0.045	0.360	16,000
2023-06-09	0.046	0.046	0.046	0.046	0.368	200,000
2023-06-08	0.043	0.046	0.043	0.046	0.368	136,000
2023-06-07	0.037	0.044	0.037	0.043	0.344	606,000
2023-06-06	0.043	0.043	0.043	0.043	0.344	0
2023-06-05	0.042	0.043	0.042	0.043	0.344	64,000
2023-06-02	0.043	0.043	0.043	0.043	0.344	2,000
2023-06-01	0.039	0.044	0.039	0.043	0.344	62,000
2023-05-31	0.042	0.043	0.037	0.042	0.336	716,000
2023-05-30	0.045	0.045	0.045	0.045	0.360	12,000
2023-05-29	0.044	0.044	0.044	0.044	0.352	0
2023-05-25	0.044	0.044	0.044	0.044	0.352	0
2023-05-24	0.044	0.044	0.044	0.044	0.352	0

← NewerPage 14 of 21 · 1,234 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.