Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 253.00 | 256.00 | 251.00 | 252.00 | 12,600.00 | 16,004 |
| 2023-08-31 | 256.00 | 262.00 | 253.00 | 256.00 | 12,800.00 | 21,671 |
| 2023-08-30 | 267.00 | 268.00 | 256.00 | 256.00 | 12,800.00 | 40,075 |
| 2023-08-29 | 274.00 | 276.00 | 265.00 | 266.00 | 13,300.00 | 48,217 |
| 2023-08-28 | 285.00 | 287.00 | 271.00 | 275.00 | 13,750.00 | 65,716 |
| 2023-08-25 | 266.00 | 290.00 | 262.00 | 273.00 | 13,650.00 | 171,791 |
| 2023-08-24 | 267.00 | 285.00 | 260.00 | 265.00 | 13,250.00 | 147,575 |
| 2023-08-23 | 262.00 | 308.00 | 250.00 | 265.00 | 13,250.00 | 445,273 |
| 2023-08-22 | 241.00 | 292.00 | 234.00 | 264.00 | 13,200.00 | 666,751 |
| 2023-08-21 | 245.00 | 247.00 | 232.00 | 234.00 | 11,700.00 | 75,380 |
| 2023-08-18 | 274.00 | 301.00 | 247.00 | 252.00 | 12,600.00 | 309,402 |
| 2023-08-17 | 285.00 | 292.00 | 272.00 | 272.00 | 13,600.00 | 141,663 |
| 2023-08-16 | 350.00 | 350.00 | 288.00 | 296.00 | 14,800.00 | 314,520 |
| 2023-08-14 | 370.00 | 388.00 | 326.00 | 353.00 | 17,650.00 | 1,298,925 |
| 2023-08-11 | 231.00 | 302.00 | 225.00 | 302.00 | 15,100.00 | 661,005 |
| 2023-08-10 | 242.00 | 246.00 | 221.00 | 233.00 | 11,650.00 | 231,128 |
| 2023-08-09 | 245.00 | 250.00 | 238.00 | 248.00 | 12,400.00 | 7,539 |
| 2023-08-08 | 256.00 | 256.00 | 242.00 | 248.00 | 12,400.00 | 21,708 |
| 2023-08-07 | 265.00 | 271.00 | 251.00 | 256.00 | 12,800.00 | 32,186 |
| 2023-08-04 | 254.00 | 315.00 | 254.00 | 261.00 | 13,050.00 | 291,640 |
| 2023-08-03 | 260.00 | 262.00 | 241.00 | 252.00 | 12,600.00 | 8,982 |
| 2023-08-02 | 254.00 | 276.00 | 254.00 | 260.00 | 13,000.00 | 17,653 |
| 2023-08-01 | 243.00 | 254.00 | 240.00 | 253.00 | 12,650.00 | 7,792 |
| 2023-07-31 | 237.00 | 245.00 | 233.00 | 243.00 | 12,150.00 | 10,358 |
| 2023-07-28 | 236.00 | 238.00 | 224.00 | 234.00 | 11,700.00 | 9,874 |
| 2023-07-27 | 218.00 | 243.00 | 216.00 | 233.00 | 11,650.00 | 31,228 |
| 2023-07-26 | 245.00 | 245.00 | 210.00 | 218.00 | 10,900.00 | 51,570 |
| 2023-07-25 | 267.00 | 267.00 | 246.00 | 246.00 | 12,300.00 | 22,501 |
| 2023-07-24 | 282.00 | 283.00 | 267.00 | 268.00 | 13,400.00 | 19,040 |
| 2023-07-21 | 289.00 | 290.00 | 283.00 | 284.00 | 14,200.00 | 14,954 |
| 2023-07-20 | 294.00 | 294.00 | 286.00 | 290.00 | 14,500.00 | 9,672 |
| 2023-07-19 | 298.00 | 301.00 | 292.00 | 294.00 | 14,700.00 | 5,580 |
| 2023-07-18 | 298.00 | 301.00 | 291.00 | 298.00 | 14,900.00 | 10,844 |
| 2023-07-17 | 298.00 | 301.00 | 294.00 | 298.00 | 14,900.00 | 7,471 |
| 2023-07-14 | 305.00 | 305.00 | 294.00 | 301.00 | 15,050.00 | 8,555 |
| 2023-07-13 | 299.00 | 305.00 | 297.00 | 305.00 | 15,250.00 | 7,081 |
| 2023-07-12 | 299.00 | 307.00 | 298.00 | 298.00 | 14,900.00 | 6,128 |
| 2023-07-11 | 296.00 | 301.00 | 295.00 | 297.00 | 14,850.00 | 5,812 |
| 2023-07-10 | 299.00 | 302.00 | 290.00 | 297.00 | 14,850.00 | 7,066 |
| 2023-07-07 | 300.00 | 303.00 | 297.00 | 299.00 | 14,950.00 | 11,619 |
| 2023-07-06 | 315.00 | 318.00 | 303.00 | 306.00 | 15,300.00 | 12,045 |
| 2023-07-05 | 319.00 | 322.00 | 316.00 | 318.00 | 15,900.00 | 3,208 |
| 2023-07-04 | 319.00 | 328.00 | 314.00 | 319.00 | 15,950.00 | 9,947 |
| 2023-07-03 | 313.00 | 317.00 | 309.00 | 315.00 | 15,750.00 | 2,815 |
| 2023-06-30 | 313.00 | 313.00 | 305.00 | 312.00 | 15,600.00 | 6,456 |
| 2023-06-29 | 317.00 | 319.00 | 309.00 | 313.00 | 15,650.00 | 11,540 |
| 2023-06-28 | 319.00 | 320.00 | 315.00 | 317.00 | 15,850.00 | 5,930 |
| 2023-06-27 | 316.00 | 320.00 | 315.00 | 317.00 | 15,850.00 | 3,988 |
| 2023-06-26 | 323.00 | 323.00 | 315.00 | 317.00 | 15,850.00 | 8,837 |
| 2023-06-23 | 324.00 | 326.00 | 318.00 | 320.00 | 16,000.00 | 8,561 |
| 2023-06-22 | 325.00 | 327.00 | 322.00 | 324.00 | 16,200.00 | 7,966 |
| 2023-06-21 | 331.00 | 333.00 | 322.00 | 326.00 | 16,300.00 | 14,278 |
| 2023-06-20 | 323.00 | 355.00 | 323.00 | 332.00 | 16,600.00 | 75,985 |
| 2023-06-19 | 319.00 | 322.00 | 316.00 | 319.00 | 15,950.00 | 5,184 |
| 2023-06-16 | 322.00 | 323.00 | 316.00 | 319.00 | 15,950.00 | 6,584 |
| 2023-06-15 | 316.00 | 320.00 | 313.00 | 319.00 | 15,950.00 | 5,894 |
| 2023-06-14 | 324.00 | 325.00 | 314.00 | 314.00 | 15,700.00 | 18,391 |
| 2023-06-13 | 319.00 | 323.00 | 319.00 | 319.00 | 15,950.00 | 9,895 |
| 2023-06-12 | 322.00 | 324.00 | 320.00 | 321.00 | 16,050.00 | 6,339 |
| 2023-06-09 | 322.00 | 326.00 | 321.00 | 323.00 | 16,150.00 | 6,758 |
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.