Huishang Bank Corporation Limited (HKG:3698)
Hong Kong · Delayed Price · Currency is HKD 3.340
+0.010 (0.30%)
Oct 31, 2025, 4:08 PM HKT
Huishang Bank Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.33 | 3.47 | 3.31 | 3.34 | 3.34 | 0.30% | 6,861,870 |
| Oct 30, 2025 | 3.29 | 3.33 | 3.26 | 3.33 | 3.33 | 2.15% | 1,982,000 |
| Oct 28, 2025 | 3.25 | 3.31 | 3.24 | 3.26 | 3.26 | - | 2,636,000 |
| Oct 27, 2025 | 3.25 | 3.31 | 3.24 | 3.26 | 3.26 | 0.31% | 2,636,000 |
| Oct 26, 2025 | 3.23 | 3.29 | 3.23 | 3.25 | 3.25 | 0.62% | 1,796,000 |
| Oct 24, 2025 | 3.23 | 3.26 | 3.22 | 3.23 | 3.23 | - | 993,000 |
| Oct 23, 2025 | 3.23 | 3.26 | 3.22 | 3.23 | 3.23 | - | 993,000 |
| Oct 22, 2025 | 3.20 | 3.25 | 3.20 | 3.23 | 3.23 | - | 2,071,000 |
| Oct 21, 2025 | 3.21 | 3.25 | 3.21 | 3.23 | 3.23 | 1.57% | 1,042,000 |
| Oct 20, 2025 | 3.20 | 3.23 | 3.18 | 3.18 | 3.18 | 0.32% | 519,000 |
| Oct 17, 2025 | 3.24 | 3.24 | 3.15 | 3.17 | 3.17 | -2.16% | 836,000 |
| Oct 16, 2025 | 3.25 | 3.25 | 3.19 | 3.24 | 3.24 | 0.93% | 936,600 |
| Oct 15, 2025 | 3.22 | 3.22 | 3.18 | 3.21 | 3.21 | - | 2,126,300 |
| Oct 14, 2025 | 3.22 | 3.24 | 3.16 | 3.21 | 3.21 | -0.31% | 1,276,000 |
| Oct 13, 2025 | 3.18 | 3.22 | 3.10 | 3.22 | 3.22 | 1.26% | 2,428,300 |
| Oct 10, 2025 | 3.24 | 3.25 | 3.18 | 3.18 | 3.18 | -1.24% | 2,935,000 |
| Oct 9, 2025 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -0.92% | 1,807,700 |
| Oct 8, 2025 | 3.26 | 3.26 | 3.23 | 3.25 | 3.25 | -0.61% | 428,400 |
| Oct 6, 2025 | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | 0.62% | 325,100 |
| Oct 3, 2025 | 3.25 | 3.27 | 3.22 | 3.25 | 3.25 | 0.31% | 481,800 |
| Oct 2, 2025 | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.61% | 885,700 |
| Sep 30, 2025 | 3.26 | 3.30 | 3.18 | 3.26 | 3.26 | 0.31% | 2,887,000 |
| Sep 29, 2025 | 3.21 | 3.28 | 3.19 | 3.25 | 3.25 | 1.25% | 2,038,000 |
| Sep 26, 2025 | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | -0.62% | 2,106,300 |
| Sep 25, 2025 | 3.26 | 3.27 | 3.21 | 3.23 | 3.23 | -0.62% | 1,177,000 |
| Sep 24, 2025 | 3.27 | 3.30 | 3.24 | 3.25 | 3.25 | - | 1,248,001 |
| Sep 23, 2025 | 3.23 | 3.27 | 3.20 | 3.25 | 3.25 | 0.62% | 1,304,000 |
| Sep 22, 2025 | 3.29 | 3.29 | 3.21 | 3.23 | 3.23 | -1.52% | 2,458,000 |
| Sep 19, 2025 | 3.36 | 3.36 | 3.25 | 3.28 | 3.28 | -1.50% | 2,571,252 |
| Sep 18, 2025 | 3.45 | 3.45 | 3.30 | 3.33 | 3.33 | -1.48% | 3,606,200 |
| Sep 17, 2025 | 3.37 | 3.38 | 3.33 | 3.38 | 3.38 | 0.30% | 1,930,000 |
| Sep 16, 2025 | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | - | 3,580,100 |
| Sep 15, 2025 | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -2.32% | 8,170,800 |
| Sep 12, 2025 | 3.52 | 3.55 | 3.43 | 3.45 | 3.45 | -2.27% | 5,843,600 |
| Sep 11, 2025 | 3.50 | 3.53 | 3.46 | 3.53 | 3.53 | 0.86% | 1,517,000 |
| Sep 10, 2025 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | 0.29% | 1,100,900 |
| Sep 9, 2025 | 3.48 | 3.49 | 3.44 | 3.49 | 3.49 | 0.58% | 2,091,100 |
| Sep 8, 2025 | 3.54 | 3.56 | 3.47 | 3.47 | 3.47 | -1.98% | 3,456,000 |
| Sep 5, 2025 | 3.57 | 3.58 | 3.50 | 3.54 | 3.54 | -0.84% | 2,148,000 |
| Sep 4, 2025 | 3.55 | 3.61 | 3.54 | 3.57 | 3.57 | - | 1,254,301 |
| Sep 3, 2025 | 3.60 | 3.64 | 3.56 | 3.57 | 3.57 | -0.56% | 1,146,000 |
| Sep 2, 2025 | 3.66 | 3.68 | 3.49 | 3.59 | 3.59 | -1.91% | 4,589,100 |
| Sep 1, 2025 | 3.69 | 3.71 | 3.60 | 3.66 | 3.66 | -0.81% | 4,501,500 |
| Aug 29, 2025 | 3.56 | 3.70 | 3.55 | 3.69 | 3.69 | 4.24% | 6,355,600 |
| Aug 28, 2025 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | 0.28% | 682,900 |
| Aug 27, 2025 | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | -1.12% | 1,948,000 |
| Aug 26, 2025 | 3.59 | 3.60 | 3.56 | 3.57 | 3.57 | -0.56% | 961,000 |
| Aug 25, 2025 | 3.50 | 3.61 | 3.48 | 3.59 | 3.59 | 3.16% | 3,885,300 |
| Aug 22, 2025 | 3.50 | 3.55 | 3.47 | 3.48 | 3.48 | -0.57% | 3,172,100 |
| Aug 21, 2025 | 3.43 | 3.52 | 3.43 | 3.50 | 3.50 | 1.74% | 1,523,441 |