Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-24 | 206.00 | 207.00 | 199.00 | 201.00 | 10,050.00 | 52,795 |
| 2025-11-21 | 204.00 | 210.00 | 204.00 | 206.00 | 10,300.00 | 51,534 |
| 2025-11-20 | 202.00 | 211.00 | 201.00 | 207.00 | 10,350.00 | 102,824 |
| 2025-11-19 | 196.00 | 214.00 | 194.00 | 201.00 | 10,050.00 | 189,917 |
| 2025-11-18 | 202.00 | 202.00 | 197.00 | 197.00 | 9,850.00 | 48,440 |
| 2025-11-17 | 203.00 | 205.00 | 201.00 | 202.00 | 10,100.00 | 31,418 |
| 2025-11-14 | 203.00 | 206.00 | 201.00 | 202.00 | 10,100.00 | 35,754 |
| 2025-11-13 | 206.00 | 206.00 | 203.00 | 205.00 | 10,250.00 | 25,528 |
| 2025-11-12 | 202.00 | 208.00 | 201.00 | 206.00 | 10,300.00 | 61,876 |
| 2025-11-11 | 205.00 | 206.00 | 201.00 | 202.00 | 10,100.00 | 70,964 |
| 2025-11-10 | 203.00 | 205.00 | 201.00 | 204.00 | 10,200.00 | 40,664 |
| 2025-11-07 | 203.00 | 212.00 | 201.00 | 203.00 | 10,150.00 | 140,623 |
| 2025-11-06 | 210.00 | 212.00 | 203.00 | 204.00 | 10,200.00 | 68,089 |
| 2025-11-05 | 210.00 | 212.00 | 199.00 | 208.00 | 10,400.00 | 182,792 |
| 2025-11-04 | 214.00 | 215.00 | 209.00 | 210.00 | 10,500.00 | 121,967 |
| 2025-11-03 | 235.00 | 235.00 | 207.00 | 214.00 | 10,700.00 | 411,627 |
| 2025-10-31 | 237.00 | 238.00 | 223.00 | 230.00 | 11,500.00 | 380,742 |
| 2025-10-30 | 235.00 | 273.00 | 228.00 | 243.00 | 12,150.00 | 1,798,965 |
| 2025-10-29 | 234.00 | 236.00 | 231.00 | 233.00 | 11,650.00 | 46,772 |
| 2025-10-28 | 235.00 | 236.00 | 232.00 | 234.00 | 11,700.00 | 37,518 |
| 2025-10-27 | 236.00 | 239.00 | 231.00 | 235.00 | 11,750.00 | 81,341 |
| 2025-10-24 | 239.00 | 241.00 | 233.00 | 234.00 | 11,700.00 | 55,580 |
| 2025-10-23 | 235.00 | 240.00 | 234.00 | 238.00 | 11,900.00 | 36,815 |
| 2025-10-22 | 236.00 | 237.00 | 232.00 | 236.00 | 11,800.00 | 49,260 |
| 2025-10-21 | 236.00 | 243.00 | 235.00 | 236.00 | 11,800.00 | 91,646 |
| 2025-10-20 | 235.00 | 238.00 | 234.00 | 235.00 | 11,750.00 | 42,310 |
| 2025-10-17 | 237.00 | 239.00 | 233.00 | 236.00 | 11,800.00 | 59,892 |
| 2025-10-16 | 238.00 | 241.00 | 236.00 | 236.00 | 11,800.00 | 64,400 |
| 2025-10-15 | 236.00 | 240.00 | 235.00 | 237.00 | 11,850.00 | 30,276 |
| 2025-10-14 | 238.00 | 240.00 | 234.00 | 236.00 | 11,800.00 | 60,976 |
| 2025-10-13 | 233.00 | 243.00 | 232.00 | 237.00 | 11,850.00 | 56,737 |
| 2025-10-10 | 235.00 | 239.00 | 232.00 | 238.00 | 11,900.00 | 48,698 |
| 2025-10-02 | 233.00 | 236.00 | 230.00 | 234.00 | 11,700.00 | 26,556 |
| 2025-10-01 | 231.00 | 233.00 | 229.00 | 231.00 | 11,550.00 | 21,250 |
| 2025-09-30 | 235.00 | 235.00 | 228.00 | 230.00 | 11,500.00 | 65,819 |
| 2025-09-29 | 237.00 | 243.00 | 235.00 | 237.00 | 11,850.00 | 44,821 |
| 2025-09-26 | 239.00 | 241.00 | 234.00 | 237.00 | 11,850.00 | 51,190 |
| 2025-09-25 | 237.00 | 239.00 | 234.00 | 238.00 | 11,900.00 | 53,260 |
| 2025-09-24 | 242.00 | 246.00 | 235.00 | 237.00 | 11,850.00 | 135,559 |
| 2025-09-23 | 252.00 | 253.00 | 239.00 | 244.00 | 12,200.00 | 209,974 |
| 2025-09-22 | 235.00 | 250.00 | 235.00 | 245.00 | 12,250.00 | 264,970 |
| 2025-09-19 | 234.00 | 236.00 | 230.00 | 232.00 | 11,600.00 | 82,860 |
| 2025-09-18 | 226.00 | 238.00 | 226.00 | 233.00 | 11,650.00 | 213,846 |
| 2025-09-17 | 227.00 | 227.00 | 222.00 | 225.00 | 11,250.00 | 95,604 |
| 2025-09-16 | 233.00 | 233.00 | 226.00 | 227.00 | 11,350.00 | 99,271 |
| 2025-09-15 | 233.00 | 235.00 | 231.00 | 232.00 | 11,600.00 | 57,994 |
| 2025-09-12 | 233.00 | 233.00 | 231.00 | 233.00 | 11,650.00 | 19,262 |
| 2025-09-11 | 232.00 | 233.00 | 231.00 | 233.00 | 11,650.00 | 36,246 |
| 2025-09-10 | 232.00 | 235.00 | 232.00 | 232.00 | 11,600.00 | 49,073 |
| 2025-09-09 | 233.00 | 234.00 | 231.00 | 232.00 | 11,600.00 | 25,598 |
| 2025-09-08 | 234.00 | 234.00 | 231.00 | 233.00 | 11,650.00 | 44,979 |
| 2025-09-05 | 237.00 | 247.00 | 234.00 | 234.00 | 11,700.00 | 88,345 |
| 2025-09-04 | 233.00 | 238.00 | 232.00 | 234.00 | 11,700.00 | 45,488 |
| 2025-09-03 | 234.00 | 236.00 | 231.00 | 233.00 | 11,650.00 | 47,685 |
| 2025-09-02 | 230.00 | 238.00 | 229.00 | 235.00 | 11,750.00 | 110,132 |
| 2025-09-01 | 231.00 | 234.00 | 228.00 | 230.00 | 11,500.00 | 48,752 |
| 2025-08-29 | 232.00 | 234.00 | 229.00 | 231.00 | 11,550.00 | 29,074 |
| 2025-08-28 | 230.00 | 232.00 | 229.00 | 232.00 | 11,600.00 | 33,519 |
| 2025-08-27 | 235.00 | 235.00 | 228.00 | 231.00 | 11,550.00 | 52,885 |
| 2025-08-26 | 237.00 | 239.00 | 232.00 | 235.00 | 11,750.00 | 54,131 |
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.