Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 424.00 | 424.00 | 413.00 | 418.00 | 20,900.00 | 1,561 |
| 2021-12-20 | 431.00 | 437.00 | 417.00 | 417.00 | 20,850.00 | 4,595 |
| 2021-12-17 | 437.00 | 441.00 | 428.00 | 436.00 | 21,800.00 | 3,212 |
| 2021-12-16 | 440.00 | 441.00 | 435.00 | 440.00 | 22,000.00 | 1,966 |
| 2021-12-15 | 441.00 | 449.00 | 437.00 | 437.00 | 21,850.00 | 2,798 |
| 2021-12-14 | 450.00 | 455.00 | 446.00 | 450.00 | 22,500.00 | 2,015 |
| 2021-12-13 | 448.00 | 469.00 | 442.00 | 454.00 | 22,700.00 | 7,383 |
| 2021-12-10 | 436.00 | 443.00 | 435.00 | 442.00 | 22,100.00 | 3,164 |
| 2021-12-09 | 440.00 | 441.00 | 431.00 | 440.00 | 22,000.00 | 2,707 |
| 2021-12-08 | 440.00 | 443.00 | 432.00 | 439.00 | 21,950.00 | 2,980 |
| 2021-12-07 | 441.00 | 441.00 | 434.00 | 439.00 | 21,950.00 | 2,995 |
| 2021-12-06 | 436.00 | 442.00 | 433.00 | 435.00 | 21,750.00 | 4,051 |
| 2021-12-03 | 437.00 | 440.00 | 429.00 | 439.00 | 21,950.00 | 4,969 |
| 2021-12-02 | 410.00 | 433.00 | 410.00 | 433.00 | 21,650.00 | 4,511 |
| 2021-12-01 | 410.00 | 420.00 | 407.00 | 420.00 | 21,000.00 | 4,798 |
| 2021-11-30 | 436.00 | 442.00 | 409.00 | 418.00 | 20,900.00 | 10,497 |
| 2021-11-29 | 448.00 | 450.00 | 434.00 | 440.00 | 22,000.00 | 6,212 |
| 2021-11-26 | 454.00 | 461.00 | 449.00 | 452.00 | 22,600.00 | 3,953 |
| 2021-11-25 | 459.00 | 467.00 | 457.00 | 458.00 | 22,900.00 | 3,101 |
| 2021-11-24 | 461.00 | 462.00 | 457.00 | 459.00 | 22,950.00 | 2,010 |
| 2021-11-23 | 459.00 | 461.00 | 455.00 | 459.00 | 22,950.00 | 1,492 |
| 2021-11-22 | 469.00 | 471.00 | 452.00 | 458.00 | 22,900.00 | 6,183 |
| 2021-11-19 | 472.00 | 476.00 | 465.00 | 473.00 | 23,650.00 | 4,805 |
| 2021-11-18 | 479.00 | 479.00 | 466.00 | 474.00 | 23,700.00 | 1,878 |
| 2021-11-17 | 481.00 | 482.00 | 470.00 | 477.00 | 23,850.00 | 3,643 |
| 2021-11-16 | 478.00 | 523.00 | 473.00 | 481.00 | 24,050.00 | 29,941 |
| 2021-11-15 | 479.00 | 479.00 | 471.00 | 477.00 | 23,850.00 | 2,196 |
| 2021-11-12 | 460.00 | 479.00 | 460.00 | 474.00 | 23,700.00 | 4,255 |
| 2021-11-11 | 467.00 | 471.00 | 458.00 | 465.00 | 23,250.00 | 4,631 |
| 2021-11-10 | 490.00 | 490.00 | 461.00 | 468.00 | 23,400.00 | 4,420 |
| 2021-11-09 | 483.00 | 488.00 | 480.00 | 484.00 | 24,200.00 | 3,414 |
| 2021-11-08 | 481.00 | 489.00 | 478.00 | 483.00 | 24,150.00 | 2,811 |
| 2021-11-05 | 489.00 | 498.00 | 483.00 | 491.00 | 24,550.00 | 2,015 |
| 2021-11-04 | 500.00 | 500.00 | 486.00 | 489.00 | 24,450.00 | 2,420 |
| 2021-11-03 | 502.00 | 502.00 | 490.00 | 496.00 | 24,800.00 | 2,397 |
| 2021-11-02 | 496.00 | 500.00 | 494.00 | 499.00 | 24,950.00 | 2,321 |
| 2021-11-01 | 493.00 | 503.00 | 488.00 | 495.00 | 24,750.00 | 3,620 |
| 2021-10-29 | 506.00 | 507.00 | 492.00 | 497.00 | 24,850.00 | 3,887 |
| 2021-10-28 | 502.00 | 506.00 | 497.00 | 502.00 | 25,100.00 | 3,288 |
| 2021-10-27 | 515.00 | 515.00 | 500.00 | 502.00 | 25,100.00 | 6,559 |
| 2021-10-26 | 497.00 | 515.00 | 495.00 | 512.00 | 25,600.00 | 13,879 |
| 2021-10-25 | 488.00 | 502.00 | 485.00 | 497.00 | 24,850.00 | 8,625 |
| 2021-10-22 | 482.00 | 501.00 | 478.00 | 485.00 | 24,250.00 | 6,618 |
| 2021-10-21 | 486.00 | 486.00 | 481.00 | 483.00 | 24,150.00 | 1,913 |
| 2021-10-20 | 480.00 | 507.00 | 477.00 | 483.00 | 24,150.00 | 13,375 |
| 2021-10-19 | 481.00 | 484.00 | 474.00 | 479.00 | 23,950.00 | 3,610 |
| 2021-10-18 | 481.00 | 481.00 | 472.00 | 479.00 | 23,950.00 | 3,440 |
| 2021-10-15 | 470.00 | 476.00 | 468.00 | 475.00 | 23,750.00 | 3,508 |
| 2021-10-14 | 462.00 | 469.00 | 462.00 | 468.00 | 23,400.00 | 2,844 |
← NewerPage 20 of 20 · 1,189 trading days
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.