Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 440.00 | 440.00 | 420.00 | 426.00 | 21,300.00 | 29,450 |
| 2022-06-17 | 418.00 | 440.00 | 417.00 | 427.00 | 21,350.00 | 22,360 |
| 2022-06-16 | 441.00 | 446.00 | 427.00 | 438.00 | 21,900.00 | 48,164 |
| 2022-06-15 | 434.00 | 450.00 | 417.00 | 440.00 | 22,000.00 | 108,222 |
| 2022-06-14 | 413.00 | 443.00 | 398.00 | 421.00 | 21,050.00 | 81,265 |
| 2022-06-13 | 452.00 | 457.00 | 420.00 | 428.00 | 21,400.00 | 76,668 |
| 2022-06-10 | 490.00 | 491.00 | 457.00 | 463.00 | 23,150.00 | 99,277 |
| 2022-06-09 | 505.00 | 534.00 | 477.00 | 483.00 | 24,150.00 | 161,997 |
| 2022-06-08 | 535.00 | 536.00 | 490.00 | 497.00 | 24,850.00 | 146,714 |
| 2022-06-07 | 549.00 | 575.00 | 501.00 | 533.00 | 26,650.00 | 618,358 |
| 2022-06-03 | 483.00 | 608.00 | 483.00 | 537.00 | 26,850.00 | 1,683,810 |
| 2022-06-02 | 545.00 | 546.00 | 478.00 | 478.00 | 23,900.00 | 480,488 |
| 2022-05-31 | 442.00 | 550.00 | 425.00 | 530.00 | 26,500.00 | 1,638,656 |
| 2022-05-30 | 372.00 | 457.00 | 372.00 | 425.00 | 21,250.00 | 715,520 |
| 2022-05-27 | 380.00 | 412.00 | 367.00 | 370.00 | 18,500.00 | 870,895 |
| 2022-05-26 | 318.00 | 319.00 | 306.00 | 317.00 | 15,850.00 | 11,543 |
| 2022-05-25 | 319.00 | 321.00 | 311.00 | 316.00 | 15,800.00 | 7,489 |
| 2022-05-24 | 335.00 | 336.00 | 314.00 | 320.00 | 16,000.00 | 24,968 |
| 2022-05-23 | 337.00 | 342.00 | 325.00 | 335.00 | 16,750.00 | 17,569 |
| 2022-05-20 | 341.00 | 344.00 | 337.00 | 337.00 | 16,850.00 | 6,623 |
| 2022-05-19 | 349.00 | 349.00 | 336.00 | 344.00 | 17,200.00 | 11,370 |
| 2022-05-18 | 356.00 | 357.00 | 350.00 | 354.00 | 17,700.00 | 2,849 |
| 2022-05-17 | 355.00 | 355.00 | 347.00 | 354.00 | 17,700.00 | 8,607 |
| 2022-05-16 | 348.00 | 357.00 | 348.00 | 354.00 | 17,700.00 | 8,479 |
| 2022-05-13 | 344.00 | 351.00 | 341.00 | 344.00 | 17,200.00 | 4,297 |
| 2022-05-12 | 350.00 | 352.00 | 343.00 | 344.00 | 17,200.00 | 6,699 |
| 2022-05-11 | 349.00 | 356.00 | 344.00 | 350.00 | 17,500.00 | 8,532 |
| 2022-05-10 | 354.00 | 354.00 | 331.00 | 351.00 | 17,550.00 | 16,402 |
| 2022-05-09 | 368.00 | 379.00 | 352.00 | 357.00 | 17,850.00 | 17,082 |
| 2022-05-06 | 371.00 | 371.00 | 358.00 | 370.00 | 18,500.00 | 17,111 |
| 2022-05-04 | 406.00 | 407.00 | 370.00 | 376.00 | 18,800.00 | 52,319 |
| 2022-05-03 | 407.00 | 410.00 | 402.00 | 406.00 | 20,300.00 | 4,996 |
| 2022-05-02 | 408.00 | 410.00 | 403.00 | 407.00 | 20,350.00 | 6,625 |
| 2022-04-29 | 400.00 | 417.00 | 398.00 | 408.00 | 20,400.00 | 18,968 |
| 2022-04-28 | 395.00 | 401.00 | 394.00 | 400.00 | 20,000.00 | 7,400 |
| 2022-04-27 | 384.00 | 414.00 | 384.00 | 397.00 | 19,850.00 | 27,449 |
| 2022-04-26 | 388.00 | 400.00 | 385.00 | 395.00 | 19,750.00 | 11,959 |
| 2022-04-25 | 396.00 | 399.00 | 387.00 | 391.00 | 19,550.00 | 10,289 |
| 2022-04-22 | 394.00 | 407.00 | 386.00 | 402.00 | 20,100.00 | 24,057 |
| 2022-04-21 | 395.00 | 397.00 | 389.00 | 397.00 | 19,850.00 | 12,337 |
| 2022-04-20 | 392.00 | 393.00 | 387.00 | 389.00 | 19,450.00 | 6,224 |
| 2022-04-19 | 385.00 | 389.00 | 384.00 | 388.00 | 19,400.00 | 6,351 |
| 2022-04-18 | 384.00 | 397.00 | 381.00 | 387.00 | 19,350.00 | 13,834 |
| 2022-04-15 | 393.00 | 400.00 | 380.00 | 384.00 | 19,200.00 | 20,572 |
| 2022-04-14 | 397.00 | 413.00 | 380.00 | 393.00 | 19,650.00 | 78,252 |
| 2022-04-13 | 382.00 | 417.00 | 381.00 | 392.00 | 19,600.00 | 110,419 |
| 2022-04-12 | 384.00 | 386.00 | 373.00 | 379.00 | 18,950.00 | 12,992 |
| 2022-04-11 | 395.00 | 397.00 | 379.00 | 383.00 | 19,150.00 | 66,072 |
| 2022-04-08 | 390.00 | 395.00 | 387.00 | 395.00 | 19,750.00 | 2,865 |
| 2022-04-07 | 395.00 | 395.00 | 387.00 | 393.00 | 19,650.00 | 5,553 |
| 2022-04-06 | 405.00 | 405.00 | 396.00 | 399.00 | 19,950.00 | 4,360 |
| 2022-04-05 | 395.00 | 408.00 | 392.00 | 403.00 | 20,150.00 | 6,292 |
| 2022-04-04 | 400.00 | 403.00 | 385.00 | 393.00 | 19,650.00 | 14,649 |
| 2022-04-01 | 401.00 | 405.00 | 390.00 | 404.00 | 20,200.00 | 5,359 |
| 2022-03-31 | 397.00 | 403.00 | 393.00 | 401.00 | 20,050.00 | 3,263 |
| 2022-03-30 | 385.00 | 400.00 | 380.00 | 396.00 | 19,800.00 | 9,380 |
| 2022-03-29 | 381.00 | 390.00 | 377.00 | 382.00 | 19,100.00 | 5,031 |
| 2022-03-28 | 388.00 | 389.00 | 376.00 | 381.00 | 19,050.00 | 7,970 |
| 2022-03-25 | 392.00 | 398.00 | 378.00 | 386.00 | 19,300.00 | 6,339 |
| 2022-03-24 | 392.00 | 393.00 | 386.00 | 391.00 | 19,550.00 | 2,161 |
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.