Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 487.00 | 493.00 | 410.00 | 430.00 | 21,500.00 | 595,884 |
| 2022-12-09 | 341.00 | 447.00 | 337.00 | 447.00 | 22,350.00 | 779,523 |
| 2022-12-08 | 366.00 | 368.00 | 341.00 | 344.00 | 17,200.00 | 48,332 |
| 2022-12-07 | 350.00 | 377.00 | 343.00 | 362.00 | 18,100.00 | 138,906 |
| 2022-12-06 | 356.00 | 375.00 | 341.00 | 357.00 | 17,850.00 | 165,899 |
| 2022-12-05 | 319.00 | 389.00 | 319.00 | 360.00 | 18,000.00 | 694,623 |
| 2022-12-02 | 326.00 | 326.00 | 316.00 | 317.00 | 15,850.00 | 7,471 |
| 2022-12-01 | 320.00 | 329.00 | 318.00 | 322.00 | 16,100.00 | 13,570 |
| 2022-11-30 | 322.00 | 322.00 | 314.00 | 318.00 | 15,900.00 | 9,393 |
| 2022-11-29 | 311.00 | 322.00 | 311.00 | 322.00 | 16,100.00 | 11,783 |
| 2022-11-28 | 315.00 | 317.00 | 311.00 | 315.00 | 15,750.00 | 6,904 |
| 2022-11-25 | 320.00 | 323.00 | 315.00 | 315.00 | 15,750.00 | 4,380 |
| 2022-11-24 | 317.00 | 328.00 | 313.00 | 319.00 | 15,950.00 | 18,186 |
| 2022-11-23 | 307.00 | 315.00 | 307.00 | 312.00 | 15,600.00 | 3,309 |
| 2022-11-22 | 312.00 | 316.00 | 307.00 | 308.00 | 15,400.00 | 6,809 |
| 2022-11-21 | 321.00 | 323.00 | 315.00 | 316.00 | 15,800.00 | 5,748 |
| 2022-11-18 | 319.00 | 329.00 | 319.00 | 324.00 | 16,200.00 | 13,634 |
| 2022-11-17 | 327.00 | 327.00 | 310.00 | 319.00 | 15,950.00 | 15,947 |
| 2022-11-16 | 338.00 | 339.00 | 320.00 | 324.00 | 16,200.00 | 21,092 |
| 2022-11-15 | 326.00 | 351.00 | 323.00 | 338.00 | 16,900.00 | 62,288 |
| 2022-11-14 | 321.00 | 330.00 | 319.00 | 326.00 | 16,300.00 | 16,236 |
| 2022-11-11 | 323.00 | 332.00 | 318.00 | 322.00 | 16,100.00 | 14,083 |
| 2022-11-10 | 314.00 | 328.00 | 311.00 | 322.00 | 16,100.00 | 13,308 |
| 2022-11-09 | 317.00 | 323.00 | 314.00 | 321.00 | 16,050.00 | 14,848 |
| 2022-11-08 | 311.00 | 319.00 | 306.00 | 317.00 | 15,850.00 | 21,778 |
| 2022-11-07 | 305.00 | 313.00 | 303.00 | 310.00 | 15,500.00 | 13,398 |
| 2022-11-04 | 306.00 | 306.00 | 301.00 | 305.00 | 15,250.00 | 6,174 |
| 2022-11-03 | 301.00 | 307.00 | 296.00 | 304.00 | 15,200.00 | 9,947 |
| 2022-11-02 | 308.00 | 310.00 | 303.00 | 306.00 | 15,300.00 | 9,649 |
| 2022-11-01 | 305.00 | 310.00 | 299.00 | 308.00 | 15,400.00 | 17,554 |
| 2022-10-31 | 310.00 | 317.00 | 293.00 | 300.00 | 15,000.00 | 38,487 |
| 2022-10-28 | 304.00 | 330.00 | 299.00 | 311.00 | 15,550.00 | 109,358 |
| 2022-10-27 | 299.00 | 305.00 | 298.00 | 305.00 | 15,250.00 | 5,132 |
| 2022-10-26 | 302.00 | 310.00 | 297.00 | 298.00 | 14,900.00 | 21,587 |
| 2022-10-25 | 310.00 | 314.00 | 300.00 | 302.00 | 15,100.00 | 19,193 |
| 2022-10-24 | 322.00 | 327.00 | 297.00 | 309.00 | 15,450.00 | 31,710 |
| 2022-10-21 | 324.00 | 336.00 | 317.00 | 321.00 | 16,050.00 | 65,785 |
| 2022-10-20 | 313.00 | 379.00 | 311.00 | 329.00 | 16,450.00 | 396,250 |
| 2022-10-19 | 300.00 | 357.00 | 299.00 | 311.00 | 15,550.00 | 199,933 |
| 2022-10-18 | 297.00 | 303.00 | 295.00 | 300.00 | 15,000.00 | 6,686 |
| 2022-10-17 | 293.00 | 299.00 | 289.00 | 295.00 | 14,750.00 | 7,775 |
| 2022-10-14 | 285.00 | 294.00 | 283.00 | 293.00 | 14,650.00 | 8,193 |
| 2022-10-13 | 303.00 | 304.00 | 280.00 | 283.00 | 14,150.00 | 12,224 |
| 2022-10-12 | 292.00 | 310.00 | 292.00 | 303.00 | 15,150.00 | 9,054 |
| 2022-10-11 | 311.00 | 312.00 | 293.00 | 300.00 | 15,000.00 | 8,965 |
| 2022-10-07 | 312.00 | 329.00 | 310.00 | 313.00 | 15,650.00 | 18,674 |
| 2022-10-06 | 308.00 | 319.00 | 303.00 | 313.00 | 15,650.00 | 31,569 |
| 2022-10-05 | 305.00 | 308.00 | 295.00 | 304.00 | 15,200.00 | 14,894 |
| 2022-10-04 | 302.00 | 305.00 | 300.00 | 301.00 | 15,050.00 | 5,133 |
| 2022-09-30 | 301.00 | 304.00 | 295.00 | 301.00 | 15,050.00 | 4,281 |
| 2022-09-29 | 305.00 | 310.00 | 304.00 | 304.00 | 15,200.00 | 4,441 |
| 2022-09-28 | 302.00 | 311.00 | 297.00 | 305.00 | 15,250.00 | 5,085 |
| 2022-09-27 | 300.00 | 321.00 | 300.00 | 309.00 | 15,450.00 | 14,686 |
| 2022-09-26 | 320.00 | 320.00 | 299.00 | 302.00 | 15,100.00 | 9,282 |
| 2022-09-23 | 324.00 | 327.00 | 319.00 | 322.00 | 16,100.00 | 8,279 |
| 2022-09-22 | 331.00 | 333.00 | 323.00 | 327.00 | 16,350.00 | 8,877 |
| 2022-09-21 | 338.00 | 344.00 | 333.00 | 335.00 | 16,750.00 | 6,870 |
| 2022-09-20 | 335.00 | 359.00 | 334.00 | 338.00 | 16,900.00 | 19,887 |
| 2022-09-19 | 335.00 | 340.00 | 329.00 | 331.00 | 16,550.00 | 9,419 |
| 2022-09-16 | 337.00 | 341.00 | 333.00 | 337.00 | 16,850.00 | 6,168 |
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.