Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 394.00 | 402.00 | 385.00 | 391.00 | 19,550.00 | 5,795 |
| 2022-03-22 | 388.00 | 393.00 | 386.00 | 392.00 | 19,600.00 | 1,888 |
| 2022-03-21 | 397.00 | 426.00 | 386.00 | 387.00 | 19,350.00 | 17,969 |
| 2022-03-18 | 388.00 | 414.00 | 385.00 | 395.00 | 19,750.00 | 6,751 |
| 2022-03-17 | 388.00 | 391.00 | 385.00 | 388.00 | 19,400.00 | 6,933 |
| 2022-03-16 | 384.00 | 390.00 | 383.00 | 388.00 | 19,400.00 | 1,995 |
| 2022-03-15 | 386.00 | 388.00 | 382.00 | 385.00 | 19,250.00 | 3,760 |
| 2022-03-14 | 393.00 | 393.00 | 384.00 | 389.00 | 19,450.00 | 3,949 |
| 2022-03-11 | 392.00 | 428.00 | 390.00 | 391.00 | 19,550.00 | 12,401 |
| 2022-03-10 | 392.00 | 404.00 | 388.00 | 391.00 | 19,550.00 | 7,340 |
| 2022-03-08 | 391.00 | 397.00 | 386.00 | 392.00 | 19,600.00 | 6,454 |
| 2022-03-07 | 410.00 | 410.00 | 390.00 | 395.00 | 19,750.00 | 6,541 |
| 2022-03-04 | 416.00 | 418.00 | 405.00 | 410.00 | 20,500.00 | 3,726 |
| 2022-03-03 | 412.00 | 420.00 | 410.00 | 416.00 | 20,800.00 | 5,716 |
| 2022-03-02 | 415.00 | 437.00 | 408.00 | 412.00 | 20,600.00 | 13,520 |
| 2022-02-28 | 424.00 | 424.00 | 409.00 | 415.00 | 20,750.00 | 5,787 |
| 2022-02-25 | 406.00 | 423.00 | 404.00 | 419.00 | 20,950.00 | 12,048 |
| 2022-02-24 | 408.00 | 435.00 | 400.00 | 405.00 | 20,250.00 | 45,585 |
| 2022-02-23 | 388.00 | 438.00 | 388.00 | 412.00 | 20,600.00 | 65,413 |
| 2022-02-22 | 388.00 | 395.00 | 380.00 | 391.00 | 19,550.00 | 3,637 |
| 2022-02-21 | 393.00 | 395.00 | 386.00 | 390.00 | 19,500.00 | 4,424 |
| 2022-02-18 | 390.00 | 398.00 | 376.00 | 393.00 | 19,650.00 | 5,646 |
| 2022-02-17 | 394.00 | 398.00 | 383.00 | 390.00 | 19,500.00 | 9,569 |
| 2022-02-16 | 380.00 | 396.00 | 380.00 | 392.00 | 19,600.00 | 4,381 |
| 2022-02-15 | 382.00 | 391.00 | 375.00 | 377.00 | 18,850.00 | 9,665 |
| 2022-02-14 | 404.00 | 404.00 | 383.00 | 388.00 | 19,400.00 | 7,897 |
| 2022-02-11 | 419.00 | 421.00 | 408.00 | 409.00 | 20,450.00 | 5,392 |
| 2022-02-10 | 431.00 | 437.00 | 417.00 | 419.00 | 20,950.00 | 12,298 |
| 2022-02-09 | 435.00 | 448.00 | 425.00 | 426.00 | 21,300.00 | 17,233 |
| 2022-02-08 | 418.00 | 520.00 | 413.00 | 439.00 | 21,950.00 | 176,211 |
| 2022-02-07 | 421.00 | 425.00 | 411.00 | 416.00 | 20,800.00 | 4,375 |
| 2022-02-04 | 414.00 | 426.00 | 408.00 | 421.00 | 21,050.00 | 6,927 |
| 2022-02-03 | 424.00 | 424.00 | 402.00 | 412.00 | 20,600.00 | 4,582 |
| 2022-01-28 | 385.00 | 413.00 | 385.00 | 400.00 | 20,000.00 | 8,078 |
| 2022-01-27 | 398.00 | 400.00 | 365.00 | 386.00 | 19,300.00 | 8,337 |
| 2022-01-26 | 401.00 | 409.00 | 396.00 | 398.00 | 19,900.00 | 8,344 |
| 2022-01-25 | 420.00 | 430.00 | 384.00 | 405.00 | 20,250.00 | 12,663 |
| 2022-01-24 | 448.00 | 449.00 | 419.00 | 422.00 | 21,100.00 | 9,924 |
| 2022-01-21 | 454.00 | 461.00 | 437.00 | 449.00 | 22,450.00 | 5,970 |
| 2022-01-20 | 449.00 | 456.00 | 449.00 | 454.00 | 22,700.00 | 2,094 |
| 2022-01-19 | 464.00 | 482.00 | 440.00 | 449.00 | 22,450.00 | 16,750 |
| 2022-01-18 | 467.00 | 482.00 | 443.00 | 462.00 | 23,100.00 | 4,910 |
| 2022-01-17 | 468.00 | 483.00 | 463.00 | 472.00 | 23,600.00 | 6,232 |
| 2022-01-14 | 469.00 | 483.00 | 464.00 | 468.00 | 23,400.00 | 10,421 |
| 2022-01-13 | 462.00 | 475.00 | 462.00 | 470.00 | 23,500.00 | 7,781 |
| 2022-01-12 | 464.00 | 467.00 | 450.00 | 463.00 | 23,150.00 | 10,264 |
| 2022-01-11 | 481.00 | 482.00 | 456.00 | 460.00 | 23,000.00 | 14,946 |
| 2022-01-10 | 490.00 | 500.00 | 469.00 | 485.00 | 24,250.00 | 17,052 |
| 2022-01-07 | 513.00 | 537.00 | 478.00 | 485.00 | 24,250.00 | 49,370 |
| 2022-01-06 | 535.00 | 605.00 | 505.00 | 508.00 | 25,400.00 | 228,702 |
| 2022-01-05 | 496.00 | 592.00 | 488.00 | 540.00 | 27,000.00 | 436,586 |
| 2022-01-04 | 519.00 | 530.00 | 476.00 | 494.00 | 24,700.00 | 63,681 |
| 2022-01-03 | 432.00 | 520.00 | 429.00 | 500.00 | 25,000.00 | 314,879 |
| 2021-12-30 | 414.00 | 425.00 | 397.00 | 425.00 | 21,250.00 | 10,541 |
| 2021-12-29 | 417.00 | 420.00 | 410.00 | 415.00 | 20,750.00 | 2,148 |
| 2021-12-28 | 423.00 | 427.00 | 414.00 | 414.00 | 20,700.00 | 3,824 |
| 2021-12-27 | 428.00 | 429.00 | 422.00 | 426.00 | 21,300.00 | 1,936 |
| 2021-12-24 | 425.00 | 434.00 | 420.00 | 425.00 | 21,250.00 | 1,869 |
| 2021-12-23 | 421.00 | 426.00 | 418.00 | 422.00 | 21,100.00 | 2,017 |
| 2021-12-22 | 421.00 | 422.00 | 414.00 | 420.00 | 21,000.00 | 2,270 |
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.