Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 277.00 | 282.00 | 270.00 | 273.00 | 13,650.00 | 39,822 |
| 2024-11-25 | 276.00 | 280.00 | 270.00 | 277.00 | 13,850.00 | 59,355 |
| 2024-11-22 | 268.00 | 283.00 | 266.00 | 272.00 | 13,600.00 | 91,610 |
| 2024-11-21 | 266.00 | 274.00 | 257.00 | 264.00 | 13,200.00 | 46,006 |
| 2024-11-20 | 273.00 | 276.00 | 260.00 | 264.00 | 13,200.00 | 44,843 |
| 2024-11-19 | 274.00 | 278.00 | 270.00 | 273.00 | 13,650.00 | 34,740 |
| 2024-11-18 | 280.00 | 288.00 | 274.00 | 276.00 | 13,800.00 | 57,078 |
| 2024-11-15 | 288.00 | 294.00 | 273.00 | 284.00 | 14,200.00 | 95,094 |
| 2024-11-14 | 290.00 | 303.00 | 273.00 | 281.00 | 14,050.00 | 102,329 |
| 2024-11-13 | 270.00 | 315.00 | 265.00 | 281.00 | 14,050.00 | 279,246 |
| 2024-11-12 | 305.00 | 305.00 | 269.00 | 276.00 | 13,800.00 | 139,125 |
| 2024-11-11 | 320.00 | 320.00 | 299.00 | 302.00 | 15,100.00 | 209,565 |
| 2024-11-08 | 329.00 | 350.00 | 325.00 | 348.00 | 17,400.00 | 258,966 |
| 2024-11-07 | 321.00 | 330.00 | 299.00 | 325.00 | 16,250.00 | 111,621 |
| 2024-11-06 | 333.00 | 335.00 | 302.00 | 316.00 | 15,800.00 | 113,847 |
| 2024-11-05 | 343.00 | 349.00 | 330.00 | 335.00 | 16,750.00 | 126,358 |
| 2024-11-04 | 334.00 | 358.00 | 330.00 | 334.00 | 16,700.00 | 141,581 |
| 2024-11-01 | 329.00 | 353.00 | 323.00 | 330.00 | 16,500.00 | 208,220 |
| 2024-10-31 | 330.00 | 336.00 | 321.00 | 328.00 | 16,400.00 | 68,611 |
| 2024-10-30 | 320.00 | 339.00 | 320.00 | 326.00 | 16,300.00 | 118,750 |
| 2024-10-29 | 334.00 | 334.00 | 318.00 | 320.00 | 16,000.00 | 62,179 |
| 2024-10-28 | 320.00 | 343.00 | 320.00 | 326.00 | 16,300.00 | 78,589 |
| 2024-10-25 | 346.00 | 347.00 | 317.00 | 323.00 | 16,150.00 | 128,928 |
| 2024-10-24 | 381.00 | 384.00 | 337.00 | 343.00 | 17,150.00 | 192,760 |
| 2024-10-23 | 395.00 | 408.00 | 375.00 | 380.00 | 19,000.00 | 266,563 |
| 2024-10-22 | 375.00 | 418.00 | 364.00 | 378.00 | 18,900.00 | 694,902 |
| 2024-10-21 | 340.00 | 405.00 | 336.00 | 374.00 | 18,700.00 | 954,644 |
| 2024-10-18 | 358.00 | 370.00 | 344.00 | 348.00 | 17,400.00 | 355,325 |
| 2024-10-17 | 331.00 | 400.00 | 324.00 | 364.00 | 18,200.00 | 1,566,222 |
| 2024-10-16 | 335.00 | 355.00 | 324.00 | 325.00 | 16,250.00 | 275,035 |
| 2024-10-15 | 353.00 | 357.00 | 327.00 | 337.00 | 16,850.00 | 206,823 |
| 2024-10-14 | 376.00 | 393.00 | 350.00 | 351.00 | 17,550.00 | 273,599 |
| 2024-10-11 | 405.00 | 419.00 | 372.00 | 380.00 | 19,000.00 | 330,196 |
| 2024-10-10 | 428.00 | 459.00 | 401.00 | 404.00 | 20,200.00 | 579,392 |
| 2024-10-08 | 470.00 | 499.00 | 427.00 | 427.00 | 21,350.00 | 1,120,121 |
| 2024-10-07 | 402.00 | 507.00 | 402.00 | 458.00 | 22,900.00 | 1,763,030 |
| 2024-10-04 | 391.00 | 430.00 | 385.00 | 401.00 | 20,050.00 | 752,835 |
| 2024-10-02 | 373.00 | 459.00 | 368.00 | 380.00 | 19,000.00 | 2,673,886 |
| 2024-09-30 | 299.00 | 392.00 | 285.00 | 392.00 | 19,600.00 | 2,718,266 |
| 2024-09-27 | 305.00 | 343.00 | 285.00 | 302.00 | 15,100.00 | 1,659,174 |
| 2024-09-26 | 309.00 | 324.00 | 269.00 | 287.00 | 14,350.00 | 1,537,592 |
| 2024-09-25 | 245.00 | 300.00 | 244.00 | 300.00 | 15,000.00 | 569,642 |
| 2024-09-24 | 224.00 | 232.00 | 224.00 | 231.00 | 11,550.00 | 29,596 |
| 2024-09-23 | 230.00 | 232.00 | 226.00 | 227.00 | 11,350.00 | 12,523 |
| 2024-09-20 | 233.00 | 233.00 | 225.00 | 230.00 | 11,500.00 | 33,425 |
| 2024-09-19 | 230.00 | 248.00 | 226.00 | 233.00 | 11,650.00 | 116,856 |
| 2024-09-13 | 242.00 | 265.00 | 227.00 | 227.00 | 11,350.00 | 407,577 |
| 2024-09-12 | 226.00 | 237.00 | 225.00 | 228.00 | 11,400.00 | 38,116 |
| 2024-09-11 | 228.00 | 232.00 | 224.00 | 227.00 | 11,350.00 | 21,210 |
| 2024-09-10 | 223.00 | 260.00 | 223.00 | 228.00 | 11,400.00 | 200,002 |
| 2024-09-09 | 220.00 | 229.00 | 220.00 | 222.00 | 11,100.00 | 9,994 |
| 2024-09-06 | 223.00 | 225.00 | 219.00 | 222.00 | 11,100.00 | 7,559 |
| 2024-09-05 | 224.00 | 229.00 | 220.00 | 223.00 | 11,150.00 | 12,671 |
| 2024-09-04 | 226.00 | 229.00 | 223.00 | 224.00 | 11,200.00 | 11,173 |
| 2024-09-03 | 231.00 | 233.00 | 224.00 | 229.00 | 11,450.00 | 16,294 |
| 2024-09-02 | 237.00 | 237.00 | 228.00 | 234.00 | 11,700.00 | 13,522 |
| 2024-08-30 | 228.00 | 235.00 | 227.00 | 229.00 | 11,450.00 | 11,644 |
| 2024-08-29 | 227.00 | 239.00 | 225.00 | 229.00 | 11,450.00 | 15,906 |
| 2024-08-28 | 237.00 | 237.00 | 230.00 | 230.00 | 11,500.00 | 6,758 |
| 2024-08-27 | 232.00 | 237.00 | 227.00 | 236.00 | 11,800.00 | 12,740 |
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.