Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 221.00 | 227.00 | 219.00 | 222.00 | 11,100.00 | 19,979 |
| 2024-02-29 | 224.00 | 224.00 | 219.00 | 220.00 | 11,000.00 | 9,809 |
| 2024-02-28 | 219.00 | 224.00 | 217.00 | 223.00 | 11,150.00 | 12,919 |
| 2024-02-27 | 220.00 | 222.00 | 215.00 | 219.00 | 10,950.00 | 19,416 |
| 2024-02-26 | 225.00 | 225.00 | 221.00 | 222.00 | 11,100.00 | 9,788 |
| 2024-02-23 | 223.00 | 226.00 | 220.00 | 225.00 | 11,250.00 | 15,943 |
| 2024-02-22 | 232.00 | 233.00 | 221.00 | 223.00 | 11,150.00 | 41,184 |
| 2024-02-21 | 224.00 | 253.00 | 222.00 | 232.00 | 11,600.00 | 219,792 |
| 2024-02-20 | 223.00 | 228.00 | 219.00 | 224.00 | 11,200.00 | 19,925 |
| 2024-02-19 | 218.00 | 222.00 | 218.00 | 222.00 | 11,100.00 | 16,001 |
| 2024-02-16 | 219.00 | 223.00 | 217.00 | 218.00 | 10,900.00 | 15,889 |
| 2024-02-15 | 223.00 | 225.00 | 218.00 | 220.00 | 11,000.00 | 14,637 |
| 2024-02-14 | 215.00 | 227.00 | 214.00 | 223.00 | 11,150.00 | 45,326 |
| 2024-02-13 | 220.00 | 220.00 | 214.00 | 217.00 | 10,850.00 | 19,942 |
| 2024-02-08 | 218.00 | 221.00 | 215.00 | 217.00 | 10,850.00 | 17,212 |
| 2024-02-07 | 220.00 | 223.00 | 217.00 | 218.00 | 10,900.00 | 15,778 |
| 2024-02-06 | 221.00 | 230.00 | 216.00 | 220.00 | 11,000.00 | 47,856 |
| 2024-02-05 | 224.00 | 225.00 | 216.00 | 222.00 | 11,100.00 | 38,819 |
| 2024-02-02 | 235.00 | 236.00 | 219.00 | 228.00 | 11,400.00 | 64,335 |
| 2024-02-01 | 214.00 | 250.00 | 214.00 | 239.00 | 11,950.00 | 318,486 |
| 2024-01-31 | 222.00 | 228.00 | 214.00 | 217.00 | 10,850.00 | 24,503 |
| 2024-01-30 | 216.00 | 228.00 | 214.00 | 223.00 | 11,150.00 | 26,579 |
| 2024-01-29 | 228.00 | 230.00 | 211.00 | 218.00 | 10,900.00 | 68,593 |
| 2024-01-26 | 244.00 | 267.00 | 227.00 | 228.00 | 11,400.00 | 245,966 |
| 2024-01-25 | 220.00 | 274.00 | 215.00 | 238.00 | 11,900.00 | 896,158 |
| 2024-01-24 | 209.00 | 236.00 | 205.00 | 214.00 | 10,700.00 | 251,989 |
| 2024-01-23 | 204.00 | 208.00 | 202.00 | 206.00 | 10,300.00 | 16,609 |
| 2024-01-22 | 206.00 | 207.00 | 202.00 | 204.00 | 10,200.00 | 17,718 |
| 2024-01-19 | 210.00 | 212.00 | 206.00 | 207.00 | 10,350.00 | 19,078 |
| 2024-01-18 | 203.00 | 237.00 | 203.00 | 210.00 | 10,500.00 | 250,280 |
| 2024-01-17 | 205.00 | 207.00 | 202.00 | 203.00 | 10,150.00 | 9,079 |
| 2024-01-16 | 204.00 | 207.00 | 203.00 | 205.00 | 10,250.00 | 8,056 |
| 2024-01-15 | 206.00 | 207.00 | 203.00 | 204.00 | 10,200.00 | 6,590 |
| 2024-01-12 | 214.00 | 214.00 | 202.00 | 207.00 | 10,350.00 | 15,338 |
| 2024-01-11 | 210.00 | 216.00 | 209.00 | 213.00 | 10,650.00 | 16,575 |
| 2024-01-10 | 213.00 | 215.00 | 208.00 | 210.00 | 10,500.00 | 10,447 |
| 2024-01-09 | 211.00 | 215.00 | 210.00 | 213.00 | 10,650.00 | 8,262 |
| 2024-01-08 | 210.00 | 215.00 | 205.00 | 210.00 | 10,500.00 | 11,954 |
| 2024-01-05 | 218.00 | 218.00 | 203.00 | 209.00 | 10,450.00 | 32,015 |
| 2024-01-04 | 220.00 | 221.00 | 216.00 | 217.00 | 10,850.00 | 19,072 |
| 2024-01-03 | 227.00 | 231.00 | 218.00 | 220.00 | 11,000.00 | 61,700 |
| 2024-01-02 | 216.00 | 247.00 | 212.00 | 223.00 | 11,150.00 | 261,166 |
| 2023-12-28 | 207.00 | 257.00 | 204.00 | 215.00 | 10,750.00 | 847,642 |
| 2023-12-27 | 201.00 | 217.00 | 198.00 | 205.00 | 10,250.00 | 24,994 |
| 2023-12-26 | 209.00 | 209.00 | 200.00 | 201.00 | 10,050.00 | 18,741 |
| 2023-12-22 | 204.00 | 221.00 | 202.00 | 207.00 | 10,350.00 | 63,485 |
| 2023-12-21 | 205.00 | 206.00 | 203.00 | 203.00 | 10,150.00 | 5,897 |
| 2023-12-20 | 206.00 | 206.00 | 204.00 | 204.00 | 10,200.00 | 7,448 |
| 2023-12-19 | 207.00 | 213.00 | 203.00 | 206.00 | 10,300.00 | 16,993 |
| 2023-12-18 | 208.00 | 208.00 | 204.00 | 207.00 | 10,350.00 | 6,798 |
| 2023-12-15 | 207.00 | 208.00 | 205.00 | 207.00 | 10,350.00 | 10,403 |
| 2023-12-14 | 206.00 | 209.00 | 205.00 | 208.00 | 10,400.00 | 19,192 |
| 2023-12-13 | 218.00 | 221.00 | 206.00 | 206.00 | 10,300.00 | 39,021 |
| 2023-12-12 | 247.00 | 262.00 | 213.00 | 217.00 | 10,850.00 | 257,550 |
| 2023-12-11 | 209.00 | 237.00 | 203.00 | 231.00 | 11,550.00 | 71,969 |
| 2023-12-08 | 205.00 | 208.00 | 205.00 | 208.00 | 10,400.00 | 7,520 |
| 2023-12-07 | 213.00 | 213.00 | 200.00 | 204.00 | 10,200.00 | 31,659 |
| 2023-12-06 | 212.00 | 215.00 | 210.00 | 213.00 | 10,650.00 | 18,625 |
| 2023-12-05 | 217.00 | 218.00 | 213.00 | 215.00 | 10,750.00 | 3,932 |
| 2023-12-04 | 214.00 | 215.00 | 212.00 | 214.00 | 10,700.00 | 3,943 |
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.