Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 341.00 | 342.00 | 336.00 | 338.00 | 16,900.00 | 4,674 |
| 2022-09-14 | 338.00 | 341.00 | 335.00 | 339.00 | 16,950.00 | 6,296 |
| 2022-09-13 | 339.00 | 342.00 | 335.00 | 342.00 | 17,100.00 | 6,394 |
| 2022-09-08 | 335.00 | 341.00 | 334.00 | 338.00 | 16,900.00 | 3,075 |
| 2022-09-07 | 342.00 | 343.00 | 333.00 | 335.00 | 16,750.00 | 9,757 |
| 2022-09-06 | 338.00 | 344.00 | 337.00 | 342.00 | 17,100.00 | 3,271 |
| 2022-09-05 | 340.00 | 345.00 | 336.00 | 338.00 | 16,900.00 | 6,181 |
| 2022-09-02 | 339.00 | 347.00 | 338.00 | 343.00 | 17,150.00 | 6,161 |
| 2022-09-01 | 348.00 | 349.00 | 330.00 | 341.00 | 17,050.00 | 17,113 |
| 2022-08-31 | 351.00 | 352.00 | 346.00 | 348.00 | 17,400.00 | 8,987 |
| 2022-08-30 | 351.00 | 358.00 | 346.00 | 351.00 | 17,550.00 | 27,083 |
| 2022-08-29 | 336.00 | 399.00 | 332.00 | 351.00 | 17,550.00 | 148,642 |
| 2022-08-26 | 350.00 | 355.00 | 344.00 | 344.00 | 17,200.00 | 13,652 |
| 2022-08-25 | 348.00 | 352.00 | 345.00 | 345.00 | 17,250.00 | 10,473 |
| 2022-08-24 | 359.00 | 359.00 | 348.00 | 348.00 | 17,400.00 | 14,250 |
| 2022-08-23 | 341.00 | 359.00 | 335.00 | 359.00 | 17,950.00 | 17,053 |
| 2022-08-22 | 354.00 | 354.00 | 341.00 | 343.00 | 17,150.00 | 17,607 |
| 2022-08-19 | 360.00 | 363.00 | 353.00 | 356.00 | 17,800.00 | 31,085 |
| 2022-08-18 | 347.00 | 419.00 | 347.00 | 364.00 | 18,200.00 | 321,998 |
| 2022-08-17 | 358.00 | 358.00 | 350.00 | 354.00 | 17,700.00 | 14,918 |
| 2022-08-16 | 371.00 | 372.00 | 352.00 | 357.00 | 17,850.00 | 52,422 |
| 2022-08-12 | 346.00 | 415.00 | 341.00 | 366.00 | 18,300.00 | 402,244 |
| 2022-08-11 | 341.00 | 344.00 | 340.00 | 344.00 | 17,200.00 | 10,058 |
| 2022-08-10 | 344.00 | 345.00 | 340.00 | 341.00 | 17,050.00 | 7,128 |
| 2022-08-09 | 347.00 | 349.00 | 343.00 | 345.00 | 17,250.00 | 7,057 |
| 2022-08-08 | 349.00 | 349.00 | 344.00 | 349.00 | 17,450.00 | 6,312 |
| 2022-08-05 | 354.00 | 355.00 | 346.00 | 349.00 | 17,450.00 | 5,833 |
| 2022-08-04 | 356.00 | 356.00 | 351.00 | 353.00 | 17,650.00 | 5,861 |
| 2022-08-03 | 347.00 | 357.00 | 346.00 | 353.00 | 17,650.00 | 12,627 |
| 2022-08-02 | 351.00 | 351.00 | 345.00 | 349.00 | 17,450.00 | 7,476 |
| 2022-08-01 | 350.00 | 354.00 | 345.00 | 350.00 | 17,500.00 | 12,034 |
| 2022-07-29 | 354.00 | 354.00 | 346.00 | 348.00 | 17,400.00 | 7,113 |
| 2022-07-28 | 358.00 | 358.00 | 350.00 | 352.00 | 17,600.00 | 4,326 |
| 2022-07-27 | 352.00 | 354.00 | 349.00 | 354.00 | 17,700.00 | 6,477 |
| 2022-07-26 | 357.00 | 357.00 | 347.00 | 353.00 | 17,650.00 | 9,698 |
| 2022-07-25 | 369.00 | 369.00 | 356.00 | 356.00 | 17,800.00 | 6,721 |
| 2022-07-22 | 361.00 | 368.00 | 360.00 | 360.00 | 18,000.00 | 7,634 |
| 2022-07-21 | 358.00 | 363.00 | 356.00 | 360.00 | 18,000.00 | 9,527 |
| 2022-07-20 | 365.00 | 365.00 | 353.00 | 358.00 | 17,900.00 | 8,549 |
| 2022-07-19 | 358.00 | 359.00 | 350.00 | 357.00 | 17,850.00 | 7,516 |
| 2022-07-18 | 360.00 | 362.00 | 352.00 | 356.00 | 17,800.00 | 11,256 |
| 2022-07-15 | 360.00 | 363.00 | 347.00 | 354.00 | 17,700.00 | 6,541 |
| 2022-07-14 | 352.00 | 359.00 | 347.00 | 358.00 | 17,900.00 | 11,842 |
| 2022-07-13 | 344.00 | 354.00 | 339.00 | 350.00 | 17,500.00 | 9,857 |
| 2022-07-12 | 355.00 | 355.00 | 340.00 | 344.00 | 17,200.00 | 13,621 |
| 2022-07-11 | 370.00 | 371.00 | 355.00 | 357.00 | 17,850.00 | 10,045 |
| 2022-07-08 | 369.00 | 373.00 | 362.00 | 368.00 | 18,400.00 | 12,224 |
| 2022-07-07 | 355.00 | 365.00 | 348.00 | 362.00 | 18,100.00 | 15,584 |
| 2022-07-06 | 359.00 | 364.00 | 345.00 | 355.00 | 17,750.00 | 13,453 |
| 2022-07-05 | 354.00 | 366.00 | 343.00 | 354.00 | 17,700.00 | 16,391 |
| 2022-07-04 | 345.00 | 350.00 | 329.00 | 340.00 | 17,000.00 | 17,171 |
| 2022-07-01 | 363.00 | 366.00 | 342.00 | 344.00 | 17,200.00 | 21,121 |
| 2022-06-30 | 377.00 | 377.00 | 362.00 | 364.00 | 18,200.00 | 25,359 |
| 2022-06-29 | 393.00 | 409.00 | 371.00 | 379.00 | 18,950.00 | 63,385 |
| 2022-06-28 | 384.00 | 396.00 | 367.00 | 379.00 | 18,950.00 | 27,559 |
| 2022-06-27 | 356.00 | 383.00 | 356.00 | 379.00 | 18,950.00 | 38,706 |
| 2022-06-24 | 353.00 | 362.00 | 344.00 | 357.00 | 17,850.00 | 36,167 |
| 2022-06-23 | 371.00 | 371.00 | 335.00 | 343.00 | 17,150.00 | 52,390 |
| 2022-06-22 | 411.00 | 413.00 | 364.00 | 371.00 | 18,550.00 | 59,743 |
| 2022-06-21 | 426.00 | 448.00 | 386.00 | 407.00 | 20,350.00 | 88,088 |
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.