Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 266.00 | 268.00 | 262.00 | 263.00 | 13,150.00 | 23,376 |
| 2025-02-26 | 265.00 | 274.00 | 259.00 | 265.00 | 13,250.00 | 91,748 |
| 2025-02-25 | 258.00 | 265.00 | 256.00 | 263.00 | 13,150.00 | 94,922 |
| 2025-02-24 | 259.00 | 263.00 | 255.00 | 261.00 | 13,050.00 | 36,987 |
| 2025-02-21 | 256.00 | 260.00 | 250.00 | 258.00 | 12,900.00 | 43,132 |
| 2025-02-20 | 263.00 | 277.00 | 256.00 | 257.00 | 12,850.00 | 96,905 |
| 2025-02-19 | 255.00 | 256.00 | 251.00 | 255.00 | 12,750.00 | 20,581 |
| 2025-02-18 | 251.00 | 255.00 | 248.00 | 254.00 | 12,700.00 | 28,687 |
| 2025-02-17 | 252.00 | 257.00 | 249.00 | 250.00 | 12,500.00 | 42,015 |
| 2025-02-14 | 256.00 | 256.00 | 251.00 | 252.00 | 12,600.00 | 27,243 |
| 2025-02-13 | 250.00 | 261.00 | 247.00 | 255.00 | 12,750.00 | 46,996 |
| 2025-02-12 | 254.00 | 254.00 | 248.00 | 250.00 | 12,500.00 | 27,142 |
| 2025-02-11 | 256.00 | 256.00 | 251.00 | 254.00 | 12,700.00 | 19,626 |
| 2025-02-10 | 258.00 | 265.00 | 249.00 | 254.00 | 12,700.00 | 38,297 |
| 2025-02-07 | 255.00 | 255.00 | 247.00 | 254.00 | 12,700.00 | 24,749 |
| 2025-02-06 | 253.00 | 256.00 | 250.00 | 252.00 | 12,600.00 | 18,468 |
| 2025-02-05 | 260.00 | 260.00 | 249.00 | 253.00 | 12,650.00 | 35,878 |
| 2025-02-04 | 247.00 | 261.00 | 247.00 | 258.00 | 12,900.00 | 55,178 |
| 2025-02-03 | 261.00 | 261.00 | 240.00 | 247.00 | 12,350.00 | 46,482 |
| 2025-01-31 | 271.00 | 298.00 | 258.00 | 259.00 | 12,950.00 | 296,101 |
| 2025-01-24 | 260.00 | 272.00 | 256.00 | 259.00 | 12,950.00 | 33,801 |
| 2025-01-23 | 264.00 | 265.00 | 258.00 | 260.00 | 13,000.00 | 20,508 |
| 2025-01-22 | 261.00 | 268.00 | 261.00 | 264.00 | 13,200.00 | 20,976 |
| 2025-01-21 | 276.00 | 276.00 | 256.00 | 264.00 | 13,200.00 | 51,466 |
| 2025-01-20 | 285.00 | 288.00 | 274.00 | 274.00 | 13,700.00 | 43,976 |
| 2025-01-17 | 277.00 | 294.00 | 275.00 | 283.00 | 14,150.00 | 107,228 |
| 2025-01-16 | 279.00 | 281.00 | 276.00 | 279.00 | 13,950.00 | 14,343 |
| 2025-01-15 | 280.00 | 282.00 | 276.00 | 277.00 | 13,850.00 | 30,323 |
| 2025-01-14 | 283.00 | 285.00 | 279.00 | 280.00 | 14,000.00 | 13,266 |
| 2025-01-13 | 288.00 | 292.00 | 281.00 | 283.00 | 14,150.00 | 21,744 |
| 2025-01-10 | 289.00 | 290.00 | 283.00 | 289.00 | 14,450.00 | 12,209 |
| 2025-01-09 | 290.00 | 291.00 | 282.00 | 287.00 | 14,350.00 | 19,063 |
| 2025-01-08 | 296.00 | 296.00 | 286.00 | 289.00 | 14,450.00 | 24,922 |
| 2025-01-07 | 293.00 | 307.00 | 290.00 | 293.00 | 14,650.00 | 80,761 |
| 2025-01-06 | 291.00 | 292.00 | 285.00 | 287.00 | 14,350.00 | 26,523 |
| 2025-01-03 | 283.00 | 290.00 | 281.00 | 289.00 | 14,450.00 | 32,448 |
| 2025-01-02 | 276.00 | 284.00 | 273.00 | 282.00 | 14,100.00 | 18,847 |
| 2024-12-30 | 275.00 | 281.00 | 271.00 | 277.00 | 13,850.00 | 20,789 |
| 2024-12-27 | 282.00 | 285.00 | 273.00 | 275.00 | 13,750.00 | 51,032 |
| 2024-12-26 | 285.00 | 302.00 | 285.00 | 286.00 | 14,300.00 | 132,240 |
| 2024-12-24 | 284.00 | 285.00 | 280.00 | 283.00 | 14,150.00 | 23,748 |
| 2024-12-23 | 282.00 | 288.00 | 280.00 | 283.00 | 14,150.00 | 26,122 |
| 2024-12-20 | 290.00 | 290.00 | 279.00 | 283.00 | 14,150.00 | 27,435 |
| 2024-12-19 | 289.00 | 291.00 | 283.00 | 289.00 | 14,450.00 | 26,378 |
| 2024-12-18 | 292.00 | 293.00 | 285.00 | 292.00 | 14,600.00 | 43,153 |
| 2024-12-17 | 300.00 | 301.00 | 288.00 | 294.00 | 14,700.00 | 48,150 |
| 2024-12-16 | 309.00 | 309.00 | 296.00 | 298.00 | 14,900.00 | 54,596 |
| 2024-12-13 | 305.00 | 310.00 | 299.00 | 305.00 | 15,250.00 | 64,266 |
| 2024-12-12 | 314.00 | 316.00 | 303.00 | 308.00 | 15,400.00 | 86,308 |
| 2024-12-11 | 315.00 | 327.00 | 311.00 | 317.00 | 15,850.00 | 160,625 |
| 2024-12-10 | 310.00 | 343.00 | 304.00 | 318.00 | 15,900.00 | 639,400 |
| 2024-12-09 | 277.00 | 313.00 | 266.00 | 289.00 | 14,450.00 | 359,565 |
| 2024-12-06 | 303.00 | 315.00 | 273.00 | 282.00 | 14,100.00 | 166,537 |
| 2024-12-05 | 325.00 | 328.00 | 300.00 | 301.00 | 15,050.00 | 157,679 |
| 2024-12-04 | 332.00 | 352.00 | 312.00 | 324.00 | 16,200.00 | 739,852 |
| 2024-12-03 | 261.00 | 335.00 | 259.00 | 335.00 | 16,750.00 | 1,257,072 |
| 2024-12-02 | 261.00 | 270.00 | 254.00 | 258.00 | 12,900.00 | 40,019 |
| 2024-11-29 | 265.00 | 267.00 | 258.00 | 260.00 | 13,000.00 | 24,353 |
| 2024-11-28 | 266.00 | 270.00 | 266.00 | 266.00 | 13,300.00 | 23,733 |
| 2024-11-27 | 273.00 | 274.00 | 264.00 | 267.00 | 13,350.00 | 29,602 |
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.