Huishang Bank Corporation Limited (HKG:3698)
Hong Kong · Delayed Price · Currency is HKD 3.290
+0.010 (0.30%)
Jan 21, 2026, 1:23 PM HKT
Huishang Bank Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.28 | 3.32 | 3.25 | 3.28 | 3.28 | 0.31% | 15,306,000 |
| Jan 19, 2026 | 3.33 | 3.37 | 3.26 | 3.27 | 3.27 | - | 16,469,000 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.30% | 6,042,200 |
| Jan 15, 2026 | 3.32 | 3.32 | 3.25 | 3.28 | 3.28 | -0.61% | 9,259,000 |
| Jan 14, 2026 | 3.32 | 3.33 | 3.26 | 3.30 | 3.30 | 0.30% | 8,962,200 |
| Jan 13, 2026 | 3.30 | 3.32 | 3.28 | 3.29 | 3.29 | - | 9,363,000 |
| Jan 12, 2026 | 3.33 | 3.33 | 3.27 | 3.29 | 3.29 | -0.60% | 6,056,000 |
| Jan 9, 2026 | 3.31 | 3.37 | 3.29 | 3.31 | 3.31 | 0.30% | 6,134,000 |
| Jan 8, 2026 | 3.33 | 3.33 | 3.26 | 3.30 | 3.30 | -0.60% | 6,185,000 |
| Jan 7, 2026 | 3.30 | 3.34 | 3.29 | 3.32 | 3.32 | 0.91% | 9,479,000 |
| Jan 6, 2026 | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | 0.61% | 7,777,500 |
| Jan 5, 2026 | 3.27 | 3.36 | 3.26 | 3.27 | 3.27 | - | 12,794,900 |
| Jan 2, 2026 | 3.24 | 3.28 | 3.18 | 3.27 | 3.27 | 2.19% | 2,686,300 |
| Dec 31, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | 4,453,100 |
| Dec 30, 2025 | 3.23 | 3.24 | 3.20 | 3.20 | 3.20 | -0.93% | 4,721,000 |
| Dec 29, 2025 | 3.23 | 3.28 | 3.22 | 3.23 | 3.23 | 0.94% | 5,823,000 |
| Dec 24, 2025 | 3.23 | 3.25 | 3.20 | 3.20 | 3.20 | -1.84% | 2,561,061 |
| Dec 23, 2025 | 3.21 | 3.29 | 3.21 | 3.26 | 3.26 | 1.87% | 9,110,200 |
| Dec 22, 2025 | 3.19 | 3.23 | 3.17 | 3.20 | 3.20 | 0.31% | 4,142,650 |
| Dec 19, 2025 | 3.23 | 3.24 | 3.19 | 3.19 | 3.19 | -0.31% | 7,540,154 |
| Dec 18, 2025 | 3.18 | 3.20 | 3.15 | 3.20 | 3.20 | 0.31% | 4,419,200 |
| Dec 17, 2025 | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | -0.31% | 3,558,200 |
| Dec 16, 2025 | 3.31 | 3.31 | 3.18 | 3.20 | 3.20 | -0.31% | 7,865,000 |
| Dec 15, 2025 | 3.28 | 3.28 | 3.19 | 3.21 | 3.21 | -1.23% | 7,663,100 |
| Dec 12, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | - | 7,876,000 |
| Dec 11, 2025 | 3.33 | 3.33 | 3.24 | 3.25 | 3.25 | -1.52% | 10,065,000 |
| Dec 10, 2025 | 3.32 | 3.35 | 3.27 | 3.30 | 3.30 | -0.30% | 6,673,300 |
| Dec 9, 2025 | 3.33 | 3.35 | 3.29 | 3.31 | 3.31 | -1.19% | 9,867,200 |
| Dec 8, 2025 | 3.41 | 3.47 | 3.33 | 3.35 | 3.35 | -1.18% | 9,839,100 |
| Dec 5, 2025 | 3.47 | 3.47 | 3.37 | 3.39 | 3.39 | -0.59% | 5,815,000 |
| Dec 4, 2025 | 3.44 | 3.44 | 3.37 | 3.41 | 3.41 | -0.29% | 8,202,000 |
| Dec 3, 2025 | 3.45 | 3.48 | 3.40 | 3.42 | 3.42 | -0.58% | 7,505,004 |
| Dec 2, 2025 | 3.49 | 3.49 | 3.42 | 3.44 | 3.44 | -0.86% | 8,641,000 |
| Dec 1, 2025 | 3.45 | 3.53 | 3.44 | 3.47 | 3.47 | 1.17% | 12,993,000 |
| Nov 28, 2025 | 3.54 | 3.54 | 3.42 | 3.43 | 3.43 | -2.56% | 9,038,200 |
| Nov 27, 2025 | 3.59 | 3.62 | 3.51 | 3.52 | 3.52 | -1.95% | 8,359,000 |
| Nov 26, 2025 | 3.64 | 3.64 | 3.54 | 3.59 | 3.59 | 1.70% | 15,726,000 |
| Nov 25, 2025 | 3.60 | 3.60 | 3.51 | 3.53 | 3.53 | -1.12% | 13,612,000 |
| Nov 24, 2025 | 3.65 | 3.65 | 3.54 | 3.57 | 3.57 | -1.11% | 10,573,100 |
| Nov 21, 2025 | 3.70 | 3.70 | 3.52 | 3.61 | 3.61 | -2.43% | 17,457,550 |
| Nov 20, 2025 | 3.71 | 3.82 | 3.65 | 3.70 | 3.70 | 0.82% | 20,661,000 |
| Nov 19, 2025 | 3.63 | 3.68 | 3.61 | 3.67 | 3.67 | 1.10% | 15,908,210 |
| Nov 18, 2025 | 3.63 | 3.67 | 3.59 | 3.63 | 3.63 | 0.28% | 17,307,000 |
| Nov 17, 2025 | 3.60 | 3.64 | 3.58 | 3.62 | 3.62 | 1.69% | 20,791,600 |
| Nov 14, 2025 | 3.62 | 3.65 | 3.54 | 3.56 | 3.56 | -1.66% | 11,313,000 |
| Nov 13, 2025 | 3.61 | 3.65 | 3.58 | 3.62 | 3.62 | - | 9,689,200 |
| Nov 12, 2025 | 3.70 | 3.71 | 3.59 | 3.62 | 3.62 | -2.16% | 10,420,500 |
| Nov 11, 2025 | 3.72 | 3.72 | 3.64 | 3.70 | 3.70 | -0.27% | 13,086,300 |
| Nov 10, 2025 | 3.65 | 3.73 | 3.65 | 3.71 | 3.71 | 1.92% | 16,571,200 |
| Nov 7, 2025 | 3.67 | 3.68 | 3.63 | 3.64 | 3.64 | -0.55% | 5,793,400 |