Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 324.00 | 324.00 | 320.00 | 323.00 | 16,150.00 | 6,596 |
| 2023-06-07 | 328.00 | 328.00 | 323.00 | 324.00 | 16,200.00 | 4,408 |
| 2023-06-05 | 322.00 | 328.00 | 322.00 | 326.00 | 16,300.00 | 4,656 |
| 2023-06-02 | 324.00 | 324.00 | 319.00 | 320.00 | 16,000.00 | 15,363 |
| 2023-06-01 | 329.00 | 329.00 | 322.00 | 324.00 | 16,200.00 | 9,929 |
| 2023-05-31 | 331.00 | 334.00 | 326.00 | 329.00 | 16,450.00 | 8,724 |
| 2023-05-30 | 330.00 | 333.00 | 327.00 | 330.00 | 16,500.00 | 6,609 |
| 2023-05-26 | 336.00 | 337.00 | 325.00 | 330.00 | 16,500.00 | 18,072 |
| 2023-05-25 | 339.00 | 342.00 | 335.00 | 337.00 | 16,850.00 | 10,551 |
| 2023-05-24 | 342.00 | 345.00 | 335.00 | 342.00 | 17,100.00 | 11,479 |
| 2023-05-23 | 347.00 | 348.00 | 341.00 | 342.00 | 17,100.00 | 9,248 |
| 2023-05-22 | 347.00 | 347.00 | 342.00 | 346.00 | 17,300.00 | 6,467 |
| 2023-05-19 | 349.00 | 352.00 | 342.00 | 347.00 | 17,350.00 | 10,309 |
| 2023-05-18 | 349.00 | 355.00 | 347.00 | 349.00 | 17,450.00 | 9,027 |
| 2023-05-17 | 330.00 | 362.00 | 330.00 | 350.00 | 17,500.00 | 41,069 |
| 2023-05-16 | 343.00 | 346.00 | 340.00 | 344.00 | 17,200.00 | 8,679 |
| 2023-05-15 | 342.00 | 347.00 | 338.00 | 343.00 | 17,150.00 | 9,284 |
| 2023-05-12 | 349.00 | 355.00 | 343.00 | 346.00 | 17,300.00 | 18,003 |
| 2023-05-11 | 341.00 | 360.00 | 338.00 | 345.00 | 17,250.00 | 42,843 |
| 2023-05-10 | 333.00 | 366.00 | 329.00 | 340.00 | 17,000.00 | 61,556 |
| 2023-05-09 | 339.00 | 339.00 | 329.00 | 333.00 | 16,650.00 | 9,905 |
| 2023-05-08 | 338.00 | 344.00 | 331.00 | 337.00 | 16,850.00 | 10,374 |
| 2023-05-04 | 334.00 | 335.00 | 328.00 | 335.00 | 16,750.00 | 11,127 |
| 2023-05-03 | 330.00 | 338.00 | 327.00 | 334.00 | 16,700.00 | 13,521 |
| 2023-05-02 | 327.00 | 332.00 | 323.00 | 330.00 | 16,500.00 | 7,983 |
| 2023-04-28 | 341.00 | 341.00 | 321.00 | 327.00 | 16,350.00 | 24,117 |
| 2023-04-27 | 339.00 | 342.00 | 327.00 | 338.00 | 16,900.00 | 16,024 |
| 2023-04-26 | 341.00 | 349.00 | 335.00 | 342.00 | 17,100.00 | 14,889 |
| 2023-04-25 | 338.00 | 356.00 | 332.00 | 345.00 | 17,250.00 | 33,109 |
| 2023-04-24 | 358.00 | 359.00 | 336.00 | 338.00 | 16,900.00 | 28,883 |
| 2023-04-21 | 372.00 | 372.00 | 355.00 | 355.00 | 17,750.00 | 42,956 |
| 2023-04-20 | 378.00 | 380.00 | 366.00 | 375.00 | 18,750.00 | 42,572 |
| 2023-04-19 | 390.00 | 394.00 | 374.00 | 378.00 | 18,900.00 | 62,409 |
| 2023-04-18 | 421.00 | 435.00 | 386.00 | 391.00 | 19,550.00 | 567,216 |
| 2023-04-17 | 377.00 | 378.00 | 365.00 | 368.00 | 18,400.00 | 32,326 |
| 2023-04-14 | 374.00 | 384.00 | 362.00 | 376.00 | 18,800.00 | 44,184 |
| 2023-04-13 | 388.00 | 388.00 | 362.00 | 370.00 | 18,500.00 | 58,138 |
| 2023-04-12 | 368.00 | 416.00 | 367.00 | 380.00 | 19,000.00 | 220,320 |
| 2023-04-11 | 374.00 | 379.00 | 354.00 | 362.00 | 18,100.00 | 77,184 |
| 2023-04-10 | 365.00 | 420.00 | 362.00 | 380.00 | 19,000.00 | 447,057 |
| 2023-04-07 | 337.00 | 432.00 | 333.00 | 360.00 | 18,000.00 | 939,788 |
| 2023-04-06 | 336.00 | 336.00 | 325.00 | 335.00 | 16,750.00 | 8,846 |
| 2023-04-05 | 334.00 | 335.00 | 330.00 | 334.00 | 16,700.00 | 4,103 |
| 2023-04-04 | 331.00 | 338.00 | 323.00 | 334.00 | 16,700.00 | 8,936 |
| 2023-04-03 | 330.00 | 332.00 | 323.00 | 330.00 | 16,500.00 | 7,711 |
| 2023-03-31 | 331.00 | 335.00 | 327.00 | 330.00 | 16,500.00 | 4,669 |
| 2023-03-30 | 336.00 | 338.00 | 331.00 | 334.00 | 16,700.00 | 8,379 |
| 2023-03-29 | 333.00 | 338.00 | 315.00 | 334.00 | 16,700.00 | 12,088 |
| 2023-03-28 | 327.00 | 332.00 | 322.00 | 330.00 | 16,500.00 | 7,995 |
| 2023-03-27 | 320.00 | 332.00 | 309.00 | 327.00 | 16,350.00 | 11,009 |
| 2023-03-24 | 314.00 | 324.00 | 312.00 | 319.00 | 15,950.00 | 7,451 |
| 2023-03-23 | 316.00 | 320.00 | 313.00 | 314.00 | 15,700.00 | 8,270 |
| 2023-03-22 | 328.00 | 332.00 | 313.00 | 316.00 | 15,800.00 | 18,143 |
| 2023-03-21 | 335.00 | 340.00 | 323.00 | 328.00 | 16,400.00 | 10,567 |
| 2023-03-20 | 329.00 | 339.00 | 328.00 | 335.00 | 16,750.00 | 6,470 |
| 2023-03-17 | 325.00 | 330.00 | 325.00 | 328.00 | 16,400.00 | 4,797 |
| 2023-03-16 | 338.00 | 338.00 | 324.00 | 324.00 | 16,200.00 | 12,424 |
| 2023-03-15 | 329.00 | 341.00 | 329.00 | 338.00 | 16,900.00 | 6,290 |
| 2023-03-14 | 336.00 | 341.00 | 328.00 | 329.00 | 16,450.00 | 9,545 |
| 2023-03-13 | 340.00 | 355.00 | 328.00 | 341.00 | 17,050.00 | 17,159 |
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.