Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | 237.00 | 239.00 | 236.00 | 239.00 | 11,950.00 | 92,931 |
| 2025-08-22 | 237.00 | 241.00 | 236.00 | 238.00 | 11,900.00 | 44,936 |
| 2025-08-21 | 237.00 | 238.00 | 234.00 | 237.00 | 11,850.00 | 22,327 |
| 2025-08-20 | 237.00 | 238.00 | 233.00 | 237.00 | 11,850.00 | 41,514 |
| 2025-08-19 | 230.00 | 239.00 | 227.00 | 236.00 | 11,800.00 | 116,673 |
| 2025-08-18 | 230.00 | 231.00 | 227.00 | 228.00 | 11,400.00 | 29,509 |
| 2025-08-14 | 229.00 | 231.00 | 228.00 | 230.00 | 11,500.00 | 21,772 |
| 2025-08-13 | 232.00 | 234.00 | 229.00 | 230.00 | 11,500.00 | 37,053 |
| 2025-08-12 | 231.00 | 235.00 | 231.00 | 232.00 | 11,600.00 | 39,238 |
| 2025-08-11 | 233.00 | 235.00 | 230.00 | 232.00 | 11,600.00 | 22,400 |
| 2025-08-08 | 234.00 | 237.00 | 231.00 | 233.00 | 11,650.00 | 37,475 |
| 2025-08-07 | 236.00 | 239.00 | 232.00 | 234.00 | 11,700.00 | 52,202 |
| 2025-08-06 | 228.00 | 242.00 | 226.00 | 235.00 | 11,750.00 | 158,574 |
| 2025-08-05 | 233.00 | 236.00 | 227.00 | 229.00 | 11,450.00 | 52,524 |
| 2025-08-04 | 231.00 | 235.00 | 228.00 | 231.00 | 11,550.00 | 45,650 |
| 2025-08-01 | 234.00 | 237.00 | 230.00 | 231.00 | 11,550.00 | 41,598 |
| 2025-07-31 | 232.00 | 236.00 | 230.00 | 236.00 | 11,800.00 | 58,722 |
| 2025-07-30 | 234.00 | 234.00 | 229.00 | 230.00 | 11,500.00 | 39,406 |
| 2025-07-29 | 233.00 | 233.00 | 229.00 | 233.00 | 11,650.00 | 42,086 |
| 2025-07-28 | 237.00 | 239.00 | 231.00 | 232.00 | 11,600.00 | 77,438 |
| 2025-07-25 | 242.00 | 242.00 | 238.00 | 239.00 | 11,950.00 | 111,952 |
| 2025-07-24 | 244.00 | 246.00 | 241.00 | 241.00 | 12,050.00 | 53,998 |
| 2025-07-23 | 246.00 | 247.00 | 244.00 | 245.00 | 12,250.00 | 56,396 |
| 2025-07-22 | 247.00 | 250.00 | 242.00 | 244.00 | 12,200.00 | 93,560 |
| 2025-07-21 | 242.00 | 249.00 | 241.00 | 246.00 | 12,300.00 | 58,693 |
| 2025-07-18 | 247.00 | 247.00 | 241.00 | 243.00 | 12,150.00 | 84,797 |
| 2025-07-17 | 252.00 | 252.00 | 244.00 | 248.00 | 12,400.00 | 112,058 |
| 2025-07-16 | 241.00 | 256.00 | 238.00 | 249.00 | 12,450.00 | 317,396 |
| 2025-07-15 | 246.00 | 248.00 | 238.00 | 239.00 | 11,950.00 | 138,612 |
| 2025-07-14 | 240.00 | 252.00 | 238.00 | 241.00 | 12,050.00 | 244,596 |
| 2025-07-11 | 234.00 | 239.00 | 234.00 | 236.00 | 11,800.00 | 76,418 |
| 2025-07-10 | 238.00 | 239.00 | 235.00 | 236.00 | 11,800.00 | 70,278 |
| 2025-07-09 | 238.00 | 244.00 | 236.00 | 238.00 | 11,900.00 | 158,595 |
| 2025-07-08 | 239.00 | 252.00 | 235.00 | 238.00 | 11,900.00 | 419,464 |
| 2025-07-07 | 257.00 | 265.00 | 234.00 | 237.00 | 11,850.00 | 573,203 |
| 2025-07-04 | 233.00 | 299.00 | 232.00 | 265.00 | 13,250.00 | 3,627,506 |
| 2025-07-03 | 235.00 | 239.00 | 229.00 | 232.00 | 11,600.00 | 157,333 |
| 2025-07-02 | 230.00 | 240.00 | 227.00 | 235.00 | 11,750.00 | 208,192 |
| 2025-07-01 | 226.00 | 231.00 | 225.00 | 225.00 | 11,250.00 | 43,642 |
| 2025-06-30 | 227.00 | 228.00 | 223.00 | 226.00 | 11,300.00 | 26,377 |
| 2025-06-27 | 229.00 | 229.00 | 226.00 | 227.00 | 11,350.00 | 25,842 |
| 2025-06-26 | 232.00 | 232.00 | 226.00 | 228.00 | 11,400.00 | 53,700 |
| 2025-06-25 | 237.00 | 237.00 | 230.00 | 233.00 | 11,650.00 | 52,928 |
| 2025-06-24 | 232.00 | 238.00 | 231.00 | 236.00 | 11,800.00 | 59,375 |
| 2025-06-23 | 234.00 | 235.00 | 228.00 | 231.00 | 11,550.00 | 93,148 |
| 2025-06-20 | 230.00 | 251.00 | 228.00 | 241.00 | 12,050.00 | 200,515 |
| 2025-06-19 | 234.00 | 235.00 | 230.00 | 230.00 | 11,500.00 | 42,672 |
| 2025-06-18 | 237.00 | 237.00 | 233.00 | 235.00 | 11,750.00 | 41,019 |
| 2025-06-17 | 237.00 | 240.00 | 233.00 | 237.00 | 11,850.00 | 54,076 |
| 2025-06-16 | 239.00 | 239.00 | 227.00 | 237.00 | 11,850.00 | 55,637 |
| 2025-06-13 | 241.00 | 244.00 | 234.00 | 239.00 | 11,950.00 | 88,351 |
| 2025-06-12 | 248.00 | 248.00 | 238.00 | 239.00 | 11,950.00 | 135,537 |
| 2025-06-11 | 240.00 | 265.00 | 237.00 | 248.00 | 12,400.00 | 460,907 |
| 2025-06-10 | 230.00 | 254.00 | 229.00 | 237.00 | 11,850.00 | 550,355 |
| 2025-06-09 | 232.00 | 233.00 | 229.00 | 230.00 | 11,500.00 | 35,747 |
| 2025-06-05 | 234.00 | 238.00 | 230.00 | 232.00 | 11,600.00 | 57,941 |
| 2025-06-04 | 233.00 | 240.00 | 227.00 | 238.00 | 11,900.00 | 118,352 |
| 2025-06-02 | 225.00 | 233.00 | 223.00 | 231.00 | 11,550.00 | 30,660 |
| 2025-05-30 | 223.00 | 226.00 | 222.00 | 226.00 | 11,300.00 | 12,509 |
| 2025-05-29 | 221.00 | 225.00 | 220.00 | 224.00 | 11,200.00 | 14,373 |
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.