Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 357.00 | 358.00 | 345.00 | 345.00 | 17,250.00 | 15,582 |
| 2023-03-09 | 372.00 | 375.00 | 358.00 | 360.00 | 18,000.00 | 16,365 |
| 2023-03-08 | 360.00 | 387.00 | 356.00 | 372.00 | 18,600.00 | 38,312 |
| 2023-03-07 | 368.00 | 370.00 | 340.00 | 360.00 | 18,000.00 | 26,393 |
| 2023-03-06 | 378.00 | 378.00 | 365.00 | 369.00 | 18,450.00 | 12,912 |
| 2023-03-03 | 380.00 | 386.00 | 366.00 | 373.00 | 18,650.00 | 16,707 |
| 2023-03-02 | 373.00 | 388.00 | 367.00 | 378.00 | 18,900.00 | 20,386 |
| 2023-02-28 | 366.00 | 374.00 | 360.00 | 370.00 | 18,500.00 | 10,666 |
| 2023-02-27 | 370.00 | 375.00 | 365.00 | 366.00 | 18,300.00 | 9,358 |
| 2023-02-24 | 378.00 | 379.00 | 370.00 | 374.00 | 18,700.00 | 15,151 |
| 2023-02-23 | 371.00 | 377.00 | 366.00 | 375.00 | 18,750.00 | 17,454 |
| 2023-02-22 | 386.00 | 386.00 | 370.00 | 374.00 | 18,700.00 | 25,377 |
| 2023-02-21 | 389.00 | 393.00 | 387.00 | 388.00 | 19,400.00 | 15,055 |
| 2023-02-20 | 400.00 | 400.00 | 386.00 | 389.00 | 19,450.00 | 19,927 |
| 2023-02-17 | 386.00 | 402.00 | 379.00 | 400.00 | 20,000.00 | 23,132 |
| 2023-02-16 | 384.00 | 395.00 | 382.00 | 388.00 | 19,400.00 | 15,922 |
| 2023-02-15 | 401.00 | 401.00 | 380.00 | 385.00 | 19,250.00 | 29,903 |
| 2023-02-14 | 406.00 | 415.00 | 400.00 | 401.00 | 20,050.00 | 23,402 |
| 2023-02-13 | 401.00 | 425.00 | 395.00 | 410.00 | 20,500.00 | 53,611 |
| 2023-02-10 | 403.00 | 439.00 | 396.00 | 401.00 | 20,050.00 | 173,424 |
| 2023-02-09 | 391.00 | 413.00 | 391.00 | 400.00 | 20,000.00 | 84,273 |
| 2023-02-08 | 391.00 | 393.00 | 387.00 | 388.00 | 19,400.00 | 18,978 |
| 2023-02-07 | 391.00 | 397.00 | 386.00 | 390.00 | 19,500.00 | 13,016 |
| 2023-02-06 | 386.00 | 395.00 | 383.00 | 395.00 | 19,750.00 | 15,146 |
| 2023-02-03 | 394.00 | 397.00 | 384.00 | 385.00 | 19,250.00 | 16,039 |
| 2023-02-02 | 389.00 | 397.00 | 386.00 | 392.00 | 19,600.00 | 23,523 |
| 2023-02-01 | 388.00 | 394.00 | 380.00 | 387.00 | 19,350.00 | 23,098 |
| 2023-01-31 | 385.00 | 391.00 | 381.00 | 385.00 | 19,250.00 | 18,136 |
| 2023-01-30 | 396.00 | 401.00 | 385.00 | 387.00 | 19,350.00 | 36,241 |
| 2023-01-27 | 401.00 | 407.00 | 399.00 | 399.00 | 19,950.00 | 20,146 |
| 2023-01-26 | 403.00 | 405.00 | 398.00 | 401.00 | 20,050.00 | 32,891 |
| 2023-01-25 | 410.00 | 415.00 | 399.00 | 403.00 | 20,150.00 | 144,541 |
| 2023-01-20 | 416.00 | 425.00 | 406.00 | 410.00 | 20,500.00 | 60,507 |
| 2023-01-19 | 413.00 | 447.00 | 394.00 | 418.00 | 20,900.00 | 293,438 |
| 2023-01-18 | 431.00 | 431.00 | 408.00 | 414.00 | 20,700.00 | 69,000 |
| 2023-01-17 | 427.00 | 434.00 | 422.00 | 433.00 | 21,650.00 | 60,444 |
| 2023-01-16 | 423.00 | 432.00 | 420.00 | 427.00 | 21,350.00 | 54,003 |
| 2023-01-13 | 423.00 | 430.00 | 419.00 | 422.00 | 21,100.00 | 58,302 |
| 2023-01-12 | 434.00 | 443.00 | 424.00 | 424.00 | 21,200.00 | 139,989 |
| 2023-01-11 | 409.00 | 487.00 | 404.00 | 434.00 | 21,700.00 | 674,541 |
| 2023-01-10 | 428.00 | 429.00 | 404.00 | 409.00 | 20,450.00 | 79,327 |
| 2023-01-09 | 413.00 | 424.00 | 407.00 | 424.00 | 21,200.00 | 68,636 |
| 2023-01-06 | 410.00 | 423.00 | 404.00 | 407.00 | 20,350.00 | 80,100 |
| 2023-01-05 | 424.00 | 438.00 | 405.00 | 407.00 | 20,350.00 | 166,969 |
| 2023-01-04 | 409.00 | 433.00 | 401.00 | 413.00 | 20,650.00 | 156,794 |
| 2023-01-03 | 438.00 | 438.00 | 404.00 | 408.00 | 20,400.00 | 130,642 |
| 2023-01-02 | 440.00 | 456.00 | 415.00 | 429.00 | 21,450.00 | 268,208 |
| 2022-12-29 | 408.00 | 470.00 | 405.00 | 436.00 | 21,800.00 | 927,220 |
| 2022-12-28 | 436.00 | 438.00 | 406.00 | 414.00 | 20,700.00 | 167,819 |
| 2022-12-27 | 441.00 | 465.00 | 425.00 | 425.00 | 21,250.00 | 456,617 |
| 2022-12-26 | 468.00 | 485.00 | 421.00 | 428.00 | 21,400.00 | 977,509 |
| 2022-12-23 | 408.00 | 523.00 | 405.00 | 456.00 | 22,800.00 | 2,842,816 |
| 2022-12-22 | 350.00 | 451.00 | 348.00 | 403.00 | 20,150.00 | 1,637,393 |
| 2022-12-21 | 350.00 | 353.00 | 340.00 | 347.00 | 17,350.00 | 22,959 |
| 2022-12-20 | 357.00 | 361.00 | 340.00 | 347.00 | 17,350.00 | 48,061 |
| 2022-12-19 | 372.00 | 375.00 | 355.00 | 361.00 | 18,050.00 | 43,091 |
| 2022-12-16 | 369.00 | 385.00 | 364.00 | 370.00 | 18,500.00 | 74,910 |
| 2022-12-15 | 385.00 | 393.00 | 374.00 | 376.00 | 18,800.00 | 80,712 |
| 2022-12-14 | 393.00 | 415.00 | 376.00 | 385.00 | 19,250.00 | 179,935 |
| 2022-12-13 | 436.00 | 436.00 | 385.00 | 385.00 | 19,250.00 | 254,565 |
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.