Hung Sheng Construction Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	23.950	23.950	23.350	23.900	20.922	2,436,609
2021-11-11	23.850	24.150	23.500	23.900	20.922	1,303,341
2021-11-10	23.900	24.200	23.800	24.100	21.097	376,457
2021-11-09	23.850	24.050	23.750	23.900	20.922	433,853
2021-11-08	23.800	23.950	23.650	23.850	20.878	1,152,424
2021-11-05	24.150	24.350	23.500	23.900	20.922	2,189,693
2021-11-04	23.950	24.300	23.900	24.150	21.141	707,135
2021-11-03	23.800	23.900	23.550	23.900	20.922	1,342,853
2021-11-02	23.900	23.900	23.300	23.800	20.834	3,175,162
2021-11-01	23.850	24.100	23.600	23.950	20.965	1,307,743
2021-10-29	24.200	24.200	23.800	24.150	21.141	945,829
2021-10-28	24.300	24.300	24.000	24.250	21.228	584,141
2021-10-27	24.050	24.300	24.050	24.300	21.272	509,545
2021-10-26	24.000	24.400	23.800	24.300	21.272	816,551
2021-10-25	24.750	24.750	23.700	24.000	21.009	3,827,879
2021-10-22	24.500	24.900	23.850	24.750	21.666	3,455,408
2021-10-21	23.200	24.900	22.900	24.900	21.797	4,260,040
2021-10-20	23.500	23.500	22.750	23.100	20.221	2,534,317
2021-10-19	23.650	23.650	23.150	23.350	20.440	680,132
2021-10-18	23.000	23.550	22.950	23.400	20.484	1,510,252
2021-10-15	22.900	23.100	22.750	22.950	20.090	1,079,575
2021-10-14	23.000	23.100	22.750	22.950	20.090	810,339

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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