Hung Sheng Construction Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	24.050	24.800	24.000	24.700	21.622	948,938
2022-05-16	23.500	24.650	23.500	24.200	21.184	1,644,063
2022-05-13	23.250	23.750	23.200	23.500	20.572	862,697
2022-05-12	23.850	23.850	23.000	23.200	20.309	1,947,731
2022-05-11	23.800	23.950	23.650	23.950	20.965	932,324
2022-05-10	24.700	24.700	23.700	24.150	21.141	2,341,208
2022-05-09	24.900	25.100	24.350	24.700	21.622	1,079,298
2022-05-06	25.000	25.100	24.950	25.100	21.972	440,901
2022-05-05	25.300	25.350	25.150	25.300	22.147	652,253
2022-05-04	25.250	25.300	25.200	25.300	22.147	233,807
2022-05-03	25.350	25.350	25.150	25.300	22.147	402,785
2022-04-29	24.950	25.300	24.950	25.300	22.147	891,527
2022-04-28	24.550	25.000	24.550	25.000	21.885	333,053
2022-04-27	24.700	24.800	24.300	24.750	21.666	1,046,644
2022-04-26	24.800	25.000	24.750	25.000	21.885	548,677
2022-04-25	25.250	25.250	24.800	24.800	21.710	1,789,375
2022-04-22	25.400	25.500	25.250	25.500	22.322	503,813
2022-04-21	25.350	25.450	25.250	25.400	22.235	978,830
2022-04-20	25.550	25.600	25.350	25.350	22.191	932,444
2022-04-19	25.450	25.550	25.400	25.500	22.322	646,508
2022-04-18	25.450	25.450	25.300	25.450	22.279	423,852
2022-04-15	25.200	25.400	25.200	25.400	22.235	655,330
2022-04-14	25.400	25.400	25.250	25.350	22.191	707,502
2022-04-13	25.250	25.350	25.250	25.350	22.191	542,979
2022-04-12	25.350	25.350	25.200	25.300	22.147	668,471
2022-04-11	25.150	25.400	25.150	25.350	22.191	1,486,893
2022-04-08	25.200	25.200	24.900	25.150	22.016	923,279
2022-04-07	25.050	25.200	25.000	25.200	22.060	876,457
2022-04-06	24.850	25.150	24.850	25.150	22.016	806,572
2022-04-01	24.900	25.000	24.800	25.000	21.885	456,974
2022-03-31	24.750	24.900	24.700	24.900	21.797	487,713
2022-03-30	24.750	24.850	24.650	24.850	21.753	675,275
2022-03-29	24.650	24.750	24.650	24.750	21.666	395,480
2022-03-28	24.700	24.800	24.600	24.750	21.666	448,345
2022-03-25	24.650	24.800	24.550	24.750	21.666	717,074
2022-03-24	24.500	24.650	24.500	24.650	21.578	338,105
2022-03-23	24.600	24.650	24.500	24.650	21.578	351,630
2022-03-22	24.550	24.600	24.450	24.600	21.534	263,798
2022-03-21	24.600	24.600	24.450	24.550	21.491	340,629
2022-03-18	24.300	24.550	24.300	24.450	21.403	1,147,917
2022-03-17	24.150	24.350	24.150	24.300	21.272	441,398
2022-03-16	24.200	24.250	24.050	24.150	21.141	1,027,065
2022-03-15	24.200	24.250	24.050	24.250	21.228	992,867
2022-03-14	24.150	24.300	24.150	24.300	21.272	681,295
2022-03-11	24.100	24.300	23.900	24.300	21.272	1,168,381
2022-03-10	24.250	24.300	24.150	24.250	21.228	561,843
2022-03-09	24.150	24.400	24.000	24.150	21.141	1,186,257
2022-03-08	24.000	24.200	23.900	24.100	21.097	1,124,794
2022-03-07	24.250	24.350	23.950	24.200	21.184	1,056,290
2022-03-04	24.450	24.700	24.250	24.600	21.534	813,917
2022-03-03	24.700	24.700	23.850	24.600	21.534	3,304,892
2022-03-02	24.900	24.900	24.600	24.800	21.710	1,170,496
2022-03-01	24.900	25.000	24.850	24.950	21.841	746,176
2022-02-25	24.400	24.800	24.400	24.700	21.622	810,601
2022-02-24	25.150	25.150	24.250	24.400	21.359	6,087,306
2022-02-23	24.800	25.200	24.800	25.200	22.060	1,663,285
2022-02-22	24.850	24.950	24.650	24.850	21.753	964,567
2022-02-21	24.500	24.900	24.350	24.850	21.753	1,298,429
2022-02-18	24.350	24.500	24.250	24.500	21.447	765,905
2022-02-17	24.300	24.400	24.250	24.400	21.359	796,460

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	1.7500 TWD
2022-08-08	1.2000 TWD
2021-08-06	1.0000 TWD
2020-12-03	1.6000 TWD
2020-07-28	0.5000 TWD
2019-12-05	1.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.