Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 409.00 | 475.00 | 400.00 | 406.00 | 20,300.00 | 2,590,750 |
| 2024-05-30 | 287.00 | 371.00 | 286.00 | 371.00 | 18,550.00 | 618,511 |
| 2024-05-29 | 375.00 | 376.00 | 280.00 | 286.00 | 14,300.00 | 1,233,767 |
| 2024-05-28 | 272.00 | 345.00 | 270.00 | 345.00 | 17,250.00 | 1,591,909 |
| 2024-05-27 | 247.00 | 266.00 | 230.00 | 266.00 | 13,300.00 | 1,427,164 |
| 2024-05-24 | 205.00 | 206.00 | 204.00 | 205.00 | 10,250.00 | 23,571 |
| 2024-05-23 | 205.00 | 206.00 | 203.00 | 205.00 | 10,250.00 | 12,106 |
| 2024-05-22 | 206.00 | 207.00 | 203.00 | 205.00 | 10,250.00 | 9,118 |
| 2024-05-21 | 206.00 | 206.00 | 203.00 | 205.00 | 10,250.00 | 3,455 |
| 2024-05-20 | 204.00 | 206.00 | 204.00 | 206.00 | 10,300.00 | 4,522 |
| 2024-05-17 | 206.00 | 207.00 | 204.00 | 205.00 | 10,250.00 | 7,803 |
| 2024-05-16 | 205.00 | 209.00 | 203.00 | 206.00 | 10,300.00 | 12,071 |
| 2024-05-14 | 206.00 | 207.00 | 202.00 | 207.00 | 10,350.00 | 8,372 |
| 2024-05-13 | 209.00 | 209.00 | 205.00 | 206.00 | 10,300.00 | 4,304 |
| 2024-05-10 | 204.00 | 212.00 | 204.00 | 208.00 | 10,400.00 | 16,118 |
| 2024-05-09 | 205.00 | 205.00 | 203.00 | 204.00 | 10,200.00 | 4,388 |
| 2024-05-08 | 205.00 | 205.00 | 202.00 | 205.00 | 10,250.00 | 7,628 |
| 2024-05-07 | 205.00 | 206.00 | 203.00 | 205.00 | 10,250.00 | 9,494 |
| 2024-05-03 | 204.00 | 205.00 | 203.00 | 205.00 | 10,250.00 | 5,405 |
| 2024-05-02 | 206.00 | 206.00 | 203.00 | 205.00 | 10,250.00 | 4,672 |
| 2024-04-30 | 205.00 | 206.00 | 204.00 | 206.00 | 10,300.00 | 9,590 |
| 2024-04-29 | 204.00 | 206.00 | 202.00 | 205.00 | 10,250.00 | 8,410 |
| 2024-04-26 | 204.00 | 205.00 | 203.00 | 203.00 | 10,150.00 | 10,657 |
| 2024-04-25 | 205.00 | 205.00 | 203.00 | 203.00 | 10,150.00 | 13,279 |
| 2024-04-24 | 203.00 | 206.00 | 203.00 | 205.00 | 10,250.00 | 7,073 |
| 2024-04-23 | 204.00 | 206.00 | 203.00 | 204.00 | 10,200.00 | 11,740 |
| 2024-04-22 | 206.00 | 208.00 | 204.00 | 205.00 | 10,250.00 | 8,083 |
| 2024-04-19 | 211.00 | 211.00 | 203.00 | 206.00 | 10,300.00 | 33,430 |
| 2024-04-18 | 235.00 | 238.00 | 211.00 | 211.00 | 10,550.00 | 190,829 |
| 2024-04-17 | 206.00 | 221.00 | 206.00 | 216.00 | 10,800.00 | 116,635 |
| 2024-04-16 | 205.00 | 207.00 | 202.00 | 204.00 | 10,200.00 | 9,151 |
| 2024-04-15 | 208.00 | 209.00 | 205.00 | 207.00 | 10,350.00 | 8,197 |
| 2024-04-12 | 205.00 | 207.00 | 204.00 | 207.00 | 10,350.00 | 6,501 |
| 2024-04-11 | 208.00 | 208.00 | 203.00 | 205.00 | 10,250.00 | 4,235 |
| 2024-04-09 | 206.00 | 207.00 | 202.00 | 204.00 | 10,200.00 | 6,217 |
| 2024-04-08 | 206.00 | 207.00 | 204.00 | 205.00 | 10,250.00 | 5,820 |
| 2024-04-05 | 207.00 | 207.00 | 202.00 | 206.00 | 10,300.00 | 22,384 |
| 2024-04-04 | 209.00 | 210.00 | 204.00 | 205.00 | 10,250.00 | 9,556 |
| 2024-04-03 | 207.00 | 213.00 | 205.00 | 209.00 | 10,450.00 | 21,392 |
| 2024-04-02 | 211.00 | 213.00 | 204.00 | 207.00 | 10,350.00 | 13,806 |
| 2024-04-01 | 212.00 | 212.00 | 208.00 | 212.00 | 10,600.00 | 5,469 |
| 2024-03-29 | 210.00 | 212.00 | 208.00 | 212.00 | 10,600.00 | 7,319 |
| 2024-03-28 | 210.00 | 212.00 | 208.00 | 210.00 | 10,500.00 | 6,113 |
| 2024-03-27 | 207.00 | 219.00 | 207.00 | 210.00 | 10,500.00 | 32,052 |
| 2024-03-26 | 218.00 | 218.00 | 205.00 | 208.00 | 10,400.00 | 10,958 |
| 2024-03-25 | 211.00 | 211.00 | 208.00 | 210.00 | 10,500.00 | 5,650 |
| 2024-03-22 | 212.00 | 213.00 | 207.00 | 209.00 | 10,450.00 | 13,474 |
| 2024-03-21 | 212.00 | 214.00 | 207.00 | 212.00 | 10,600.00 | 15,528 |
| 2024-03-20 | 216.00 | 216.00 | 209.00 | 211.00 | 10,550.00 | 19,731 |
| 2024-03-19 | 217.00 | 218.00 | 215.00 | 216.00 | 10,800.00 | 3,735 |
| 2024-03-18 | 217.00 | 217.00 | 212.00 | 217.00 | 10,850.00 | 9,229 |
| 2024-03-15 | 219.00 | 219.00 | 205.00 | 216.00 | 10,800.00 | 15,978 |
| 2024-03-14 | 219.00 | 221.00 | 217.00 | 219.00 | 10,950.00 | 7,866 |
| 2024-03-13 | 219.00 | 221.00 | 218.00 | 219.00 | 10,950.00 | 7,821 |
| 2024-03-12 | 226.00 | 226.00 | 216.00 | 219.00 | 10,950.00 | 26,198 |
| 2024-03-11 | 229.00 | 229.00 | 222.00 | 226.00 | 11,300.00 | 17,562 |
| 2024-03-08 | 225.00 | 229.00 | 220.00 | 226.00 | 11,300.00 | 26,714 |
| 2024-03-07 | 221.00 | 242.00 | 219.00 | 224.00 | 11,200.00 | 86,733 |
| 2024-03-06 | 219.00 | 223.00 | 217.00 | 219.00 | 10,950.00 | 11,806 |
| 2024-03-05 | 220.00 | 226.00 | 219.00 | 220.00 | 11,000.00 | 13,187 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.