Hung Sheng Construction Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	24.400	24.400	24.100	24.300	21.272	1,259,688
2022-02-15	24.350	24.400	24.200	24.350	21.316	639,420
2022-02-14	24.350	24.350	24.050	24.300	21.272	579,160
2022-02-11	24.050	24.500	23.950	24.350	21.316	4,361,209
2022-02-10	24.000	24.150	24.000	24.150	21.141	326,982
2022-02-09	24.050	24.150	24.000	24.100	21.097	497,888
2022-02-08	24.000	24.100	23.850	24.100	21.097	635,989
2022-02-07	23.550	24.000	23.550	23.950	20.965	409,214
2022-01-26	23.100	23.800	23.100	23.800	20.834	778,310
2022-01-25	23.250	23.350	23.050	23.200	20.309	1,126,943
2022-01-24	23.400	23.400	23.000	23.350	20.440	1,028,043
2022-01-21	23.500	23.650	23.350	23.500	20.572	908,971
2022-01-20	23.700	23.750	23.550	23.650	20.703	354,362
2022-01-19	23.650	23.750	23.500	23.750	20.790	3,897,047
2022-01-18	23.850	23.850	23.550	23.750	20.790	597,460
2022-01-17	24.100	24.150	23.550	23.850	20.878	4,011,538
2022-01-14	24.350	24.350	23.950	24.200	21.184	1,278,094
2022-01-13	24.500	24.500	24.150	24.350	21.316	1,084,931
2022-01-12	24.450	24.500	24.350	24.450	21.403	642,738
2022-01-11	24.200	24.450	24.200	24.450	21.403	1,237,370
2022-01-10	23.950	24.250	23.900	24.200	21.184	901,562
2022-01-07	24.100	24.150	23.900	24.100	21.097	1,247,299
2022-01-06	23.900	24.050	23.850	24.050	21.053	685,403
2022-01-05	23.700	24.000	23.600	24.000	21.009	1,061,343
2022-01-04	23.900	23.900	23.550	23.900	20.922	1,013,959
2022-01-03	24.050	24.050	23.650	23.900	20.922	593,850
2021-12-30	23.800	24.000	23.800	24.000	21.009	579,802
2021-12-29	23.900	23.900	23.700	23.900	20.922	681,130
2021-12-28	24.400	24.450	23.800	23.800	20.834	2,174,033
2021-12-27	24.100	24.500	24.050	24.300	21.272	1,624,656
2021-12-24	24.100	24.150	23.850	24.100	21.097	1,659,677
2021-12-23	23.950	24.150	23.850	24.100	21.097	2,209,006
2021-12-22	23.900	23.950	23.700	23.950	20.965	1,260,470
2021-12-21	23.600	23.950	23.500	23.950	20.965	777,520
2021-12-20	23.600	23.650	23.350	23.600	20.659	564,352
2021-12-17	23.200	23.750	23.200	23.500	20.572	2,033,605
2021-12-16	23.000	23.100	22.750	23.100	20.221	430,800
2021-12-15	22.900	23.000	22.700	23.000	20.134	645,280
2021-12-14	23.100	23.100	22.550	23.000	20.134	1,830,722
2021-12-13	23.200	23.250	23.050	23.150	20.265	1,134,867
2021-12-10	22.950	23.300	22.800	23.200	20.309	5,409,913
2021-12-09	22.950	22.950	22.800	22.950	20.090	403,188
2021-12-08	23.000	23.000	22.750	22.900	20.046	534,380
2021-12-07	22.800	22.850	22.750	22.850	20.003	359,565
2021-12-06	22.450	23.000	22.350	22.800	19.959	659,545
2021-12-03	22.550	22.600	22.300	22.550	19.740	812,158
2021-12-02	22.600	22.600	22.150	22.600	19.784	972,261
2021-12-01	22.300	22.600	22.200	22.600	19.784	586,938
2021-11-30	22.150	22.400	21.950	22.400	19.609	7,847,893
2021-11-29	22.600	22.600	22.100	22.100	19.346	3,513,810
2021-11-26	23.200	23.200	22.350	22.900	20.046	6,357,363
2021-11-25	23.400	23.400	22.950	23.400	20.484	3,167,248
2021-11-24	23.300	23.400	23.000	23.400	20.484	2,750,991
2021-11-23	23.250	23.500	23.200	23.400	20.484	1,645,748
2021-11-22	23.750	23.750	23.150	23.500	20.572	1,657,831
2021-11-19	23.500	23.500	23.100	23.500	20.572	3,589,126
2021-11-18	23.600	23.600	23.350	23.550	20.615	1,651,889
2021-11-17	23.650	23.650	23.400	23.650	20.703	1,418,948
2021-11-16	23.450	23.700	23.300	23.650	20.703	2,515,640
2021-11-15	24.200	24.200	23.400	23.800	20.834	2,453,393

← NewerPage 20 of 21 · 1,222 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.