Huisheng International Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.043	0.043	0.042	0.042	0.336	28,000
2025-08-04	0.043	0.043	0.040	0.041	0.328	2,536,000
2025-08-01	0.048	0.048	0.043	0.043	0.344	3,248,000
2025-07-31	0.044	0.047	0.039	0.044	0.352	4,334,000
2025-07-30	0.039	0.039	0.039	0.039	0.312	0
2025-07-29	0.038	0.039	0.038	0.039	0.312	316,000
2025-07-28	0.041	0.045	0.040	0.040	0.320	1,260,000
2025-07-25	0.043	0.043	0.043	0.043	0.344	376,000
2025-07-24	0.043	0.043	0.041	0.041	0.328	3,218,000
2025-07-23	0.042	0.043	0.039	0.043	0.344	672,000
2025-07-22	0.040	0.042	0.040	0.042	0.336	350,000
2025-07-21	0.043	0.044	0.040	0.043	0.344	3,466,000
2025-07-18	0.035	0.045	0.035	0.040	0.320	4,840,000
2025-07-17	0.037	0.037	0.036	0.036	0.288	580,000
2025-07-16	0.035	0.036	0.035	0.036	0.288	1,120,000
2025-07-15	0.035	0.035	0.035	0.035	0.280	430,000
2025-07-14	0.038	0.038	0.032	0.035	0.280	2,718,000
2025-07-11	0.035	0.036	0.035	0.035	0.280	456,000
2025-07-10	0.034	0.035	0.034	0.035	0.280	304,000
2025-07-09	0.034	0.035	0.034	0.035	0.280	628,000
2025-07-08	0.036	0.036	0.035	0.035	0.280	240,000
2025-07-07	0.036	0.036	0.035	0.035	0.280	1,124,000
2025-07-04	0.036	0.041	0.035	0.036	0.288	994,000
2025-07-03	0.037	0.037	0.037	0.037	0.296	424,000
2025-07-02	0.037	0.037	0.036	0.037	0.296	1,140,000
2025-06-30	0.040	0.040	0.037	0.037	0.296	328,000
2025-06-27	0.041	0.041	0.040	0.040	0.320	4,000
2025-06-26	0.037	0.039	0.037	0.038	0.304	740,000
2025-06-25	0.034	0.034	0.034	0.034	0.272	200,000
2025-06-24	0.036	0.036	0.034	0.035	0.280	112,000
2025-06-23	0.037	0.037	0.036	0.036	0.288	888,000
2025-06-20	0.038	0.041	0.037	0.040	0.320	732,000
2025-06-19	0.038	0.038	0.038	0.038	0.304	240,000
2025-06-18	0.040	0.040	0.040	0.040	0.320	0
2025-06-17	0.037	0.040	0.037	0.040	0.320	30,000
2025-06-16	0.040	0.040	0.040	0.040	0.320	0
2025-06-13	0.038	0.041	0.038	0.040	0.320	100,000
2025-06-12	0.038	0.038	0.038	0.038	0.304	134,000
2025-06-11	0.040	0.040	0.040	0.040	0.320	248,000
2025-06-10	0.042	0.042	0.036	0.041	0.328	228,000
2025-06-09	0.038	0.038	0.038	0.038	0.304	120,000
2025-06-06	0.040	0.040	0.040	0.040	0.320	2,000
2025-06-05	0.042	0.042	0.042	0.042	0.336	8,000
2025-06-04	0.041	0.041	0.038	0.041	0.328	204,000
2025-06-03	0.035	0.039	0.035	0.038	0.304	444,000
2025-06-02	0.033	0.034	0.033	0.034	0.272	692,000
2025-05-30	0.039	0.040	0.034	0.034	0.272	1,590,000
2025-05-29	0.037	0.037	0.035	0.037	0.296	892,000
2025-05-28	0.035	0.038	0.035	0.035	0.280	988,000
2025-05-27	0.036	0.036	0.036	0.036	0.288	0
2025-05-26	0.036	0.036	0.036	0.036	0.288	103,000
2025-05-23	0.036	0.036	0.036	0.036	0.288	408,000
2025-05-22	0.036	0.036	0.035	0.036	0.288	100,000
2025-05-21	0.038	0.039	0.037	0.039	0.312	554,000
2025-05-20	0.035	0.037	0.035	0.037	0.296	414,000
2025-05-19	0.035	0.035	0.034	0.035	0.280	1,312,000
2025-05-16	0.039	0.039	0.038	0.038	0.304	158,000
2025-05-15	0.037	0.037	0.037	0.037	0.296	100,000
2025-05-14	0.038	0.038	0.037	0.037	0.296	910,000
2025-05-13	0.039	0.039	0.039	0.039	0.312	0

← NewerPage 6 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.