Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 232.00 | 237.00 | 227.00 | 236.00 | 11,800.00 | 12,740 |
| 2024-08-26 | 230.00 | 238.00 | 227.00 | 232.00 | 11,600.00 | 20,578 |
| 2024-08-23 | 223.00 | 240.00 | 222.00 | 230.00 | 11,500.00 | 32,123 |
| 2024-08-22 | 233.00 | 236.00 | 222.00 | 224.00 | 11,200.00 | 37,192 |
| 2024-08-21 | 240.00 | 277.00 | 229.00 | 230.00 | 11,500.00 | 258,907 |
| 2024-08-20 | 236.00 | 242.00 | 227.00 | 240.00 | 12,000.00 | 16,682 |
| 2024-08-19 | 241.00 | 242.00 | 231.00 | 235.00 | 11,750.00 | 12,039 |
| 2024-08-16 | 243.00 | 244.00 | 236.00 | 241.00 | 12,050.00 | 12,210 |
| 2024-08-14 | 241.00 | 245.00 | 238.00 | 242.00 | 12,100.00 | 8,370 |
| 2024-08-13 | 249.00 | 252.00 | 238.00 | 240.00 | 12,000.00 | 20,836 |
| 2024-08-12 | 249.00 | 252.00 | 245.00 | 250.00 | 12,500.00 | 10,243 |
| 2024-08-09 | 252.00 | 263.00 | 245.00 | 247.00 | 12,350.00 | 18,210 |
| 2024-08-08 | 246.00 | 257.00 | 243.00 | 257.00 | 12,850.00 | 8,535 |
| 2024-08-07 | 245.00 | 252.00 | 245.00 | 251.00 | 12,550.00 | 9,892 |
| 2024-08-06 | 237.00 | 252.00 | 226.00 | 243.00 | 12,150.00 | 16,856 |
| 2024-08-05 | 253.00 | 257.00 | 225.00 | 234.00 | 11,700.00 | 26,481 |
| 2024-08-02 | 267.00 | 267.00 | 254.00 | 256.00 | 12,800.00 | 14,430 |
| 2024-08-01 | 262.00 | 272.00 | 259.00 | 270.00 | 13,500.00 | 11,680 |
| 2024-07-31 | 260.00 | 283.00 | 257.00 | 262.00 | 13,100.00 | 26,907 |
| 2024-07-30 | 269.00 | 270.00 | 257.00 | 259.00 | 12,950.00 | 12,890 |
| 2024-07-29 | 264.00 | 269.00 | 260.00 | 269.00 | 13,450.00 | 11,711 |
| 2024-07-26 | 261.00 | 268.00 | 261.00 | 265.00 | 13,250.00 | 7,286 |
| 2024-07-25 | 271.00 | 273.00 | 251.00 | 264.00 | 13,200.00 | 18,719 |
| 2024-07-24 | 275.00 | 279.00 | 270.00 | 270.00 | 13,500.00 | 6,517 |
| 2024-07-23 | 271.00 | 279.00 | 270.00 | 278.00 | 13,900.00 | 23,849 |
| 2024-07-22 | 275.00 | 278.00 | 268.00 | 271.00 | 13,550.00 | 16,665 |
| 2024-07-19 | 283.00 | 283.00 | 273.00 | 275.00 | 13,750.00 | 14,921 |
| 2024-07-18 | 276.00 | 282.00 | 270.00 | 282.00 | 14,100.00 | 16,785 |
| 2024-07-17 | 277.00 | 279.00 | 273.00 | 276.00 | 13,800.00 | 16,100 |
| 2024-07-16 | 277.00 | 280.00 | 274.00 | 276.00 | 13,800.00 | 16,293 |
| 2024-07-15 | 276.00 | 279.00 | 273.00 | 277.00 | 13,850.00 | 12,326 |
| 2024-07-12 | 276.00 | 281.00 | 273.00 | 277.00 | 13,850.00 | 19,155 |
| 2024-07-11 | 282.00 | 282.00 | 274.00 | 276.00 | 13,800.00 | 24,386 |
| 2024-07-10 | 283.00 | 295.00 | 278.00 | 280.00 | 14,000.00 | 44,042 |
| 2024-07-09 | 304.00 | 314.00 | 284.00 | 285.00 | 14,250.00 | 80,256 |
| 2024-07-08 | 284.00 | 288.00 | 280.00 | 287.00 | 14,350.00 | 39,691 |
| 2024-07-05 | 283.00 | 287.00 | 275.00 | 284.00 | 14,200.00 | 34,006 |
| 2024-07-04 | 278.00 | 291.00 | 275.00 | 282.00 | 14,100.00 | 40,568 |
| 2024-07-03 | 292.00 | 296.00 | 275.00 | 278.00 | 13,900.00 | 53,950 |
| 2024-07-02 | 306.00 | 307.00 | 283.00 | 292.00 | 14,600.00 | 67,682 |
| 2024-07-01 | 303.00 | 333.00 | 291.00 | 306.00 | 15,300.00 | 336,097 |
| 2024-06-28 | 276.00 | 325.00 | 276.00 | 291.00 | 14,550.00 | 346,877 |
| 2024-06-27 | 273.00 | 294.00 | 269.00 | 275.00 | 13,750.00 | 97,342 |
| 2024-06-26 | 292.00 | 292.00 | 269.00 | 273.00 | 13,650.00 | 74,824 |
| 2024-06-25 | 278.00 | 293.00 | 275.00 | 288.00 | 14,400.00 | 45,449 |
| 2024-06-24 | 300.00 | 300.00 | 279.00 | 284.00 | 14,200.00 | 68,503 |
| 2024-06-21 | 305.00 | 319.00 | 294.00 | 302.00 | 15,100.00 | 63,612 |
| 2024-06-20 | 307.00 | 314.00 | 292.00 | 305.00 | 15,250.00 | 66,089 |
| 2024-06-19 | 330.00 | 330.00 | 305.00 | 307.00 | 15,350.00 | 71,119 |
| 2024-06-18 | 344.00 | 344.00 | 320.00 | 322.00 | 16,100.00 | 81,801 |
| 2024-06-17 | 344.00 | 348.00 | 324.00 | 328.00 | 16,400.00 | 75,763 |
| 2024-06-14 | 328.00 | 361.00 | 319.00 | 339.00 | 16,950.00 | 228,537 |
| 2024-06-13 | 339.00 | 344.00 | 320.00 | 324.00 | 16,200.00 | 94,350 |
| 2024-06-12 | 318.00 | 372.00 | 318.00 | 332.00 | 16,600.00 | 399,846 |
| 2024-06-11 | 357.00 | 357.00 | 312.00 | 315.00 | 15,750.00 | 167,385 |
| 2024-06-10 | 342.00 | 386.00 | 336.00 | 357.00 | 17,850.00 | 277,443 |
| 2024-06-07 | 323.00 | 363.00 | 315.00 | 345.00 | 17,250.00 | 372,484 |
| 2024-06-05 | 395.00 | 403.00 | 323.00 | 331.00 | 16,550.00 | 337,073 |
| 2024-06-04 | 411.00 | 439.00 | 372.00 | 392.00 | 19,600.00 | 725,806 |
| 2024-06-03 | 388.00 | 462.00 | 373.00 | 398.00 | 19,900.00 | 953,679 |
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.