Huishang Bank Corporation Limited (HKG:3698)
Hong Kong · Delayed Price · Currency is HKD 3.260
+0.010 (0.31%)
Sep 30, 2025, 4:08 PM HKT
Huishang Bank Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.26 | 3.26 | 3.18 | 3.23 | - | -0.62% | 1,357,000 |
| 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 |
| Aug 20, 2025 | 3.45 | 3.48 | 3.41 | 3.44 | 3.44 | -0.29% | 2,353,000 |
| Aug 19, 2025 | 3.43 | 3.46 | 3.42 | 3.45 | 3.45 | -0.29% | 1,301,800 |
| Aug 18, 2025 | 3.40 | 3.46 | 3.36 | 3.46 | 3.46 | 2.37% | 2,295,900 |
| Aug 15, 2025 | 3.46 | 3.46 | 3.37 | 3.38 | 3.38 | -2.31% | 2,132,000 |
| Aug 14, 2025 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | -0.57% | 1,173,600 |
| Aug 13, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.29% | 752,300 |
| Aug 12, 2025 | 3.39 | 3.50 | 3.39 | 3.49 | 3.49 | 2.95% | 2,736,300 |
| Aug 11, 2025 | 3.39 | 3.40 | 3.36 | 3.39 | 3.39 | 0.30% | 962,600 |
| Aug 8, 2025 | 3.40 | 3.41 | 3.37 | 3.38 | 3.38 | -0.59% | 666,000 |
| Aug 7, 2025 | 3.39 | 3.42 | 3.38 | 3.40 | 3.40 | 0.29% | 694,400 |
| Aug 6, 2025 | 3.43 | 3.44 | 3.37 | 3.39 | 3.39 | -2.02% | 696,000 |
| Aug 5, 2025 | 3.38 | 3.46 | 3.35 | 3.46 | 3.46 | 2.37% | 1,869,000 |
| Aug 4, 2025 | 3.28 | 3.38 | 3.28 | 3.38 | 3.38 | 3.05% | 1,260,000 |
| Aug 1, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 1,300,500 |
| Jul 31, 2025 | 3.38 | 3.38 | 3.29 | 3.30 | 3.30 | -2.37% | 916,700 |
| Jul 30, 2025 | 3.31 | 3.38 | 3.30 | 3.38 | 3.38 | 1.81% | 2,962,000 |
| Jul 29, 2025 | 3.34 | 3.36 | 3.28 | 3.32 | 3.32 | -1.19% | 3,689,000 |
| Jul 28, 2025 | 3.36 | 3.44 | 3.33 | 3.36 | 3.36 | -0.30% | 2,617,000 |
| Jul 25, 2025 | 3.42 | 3.46 | 3.35 | 3.37 | 3.37 | -1.46% | 4,253,000 |
| Jul 24, 2025 | 3.42 | 3.44 | 3.38 | 3.42 | 3.42 | - | 2,733,000 |
| Jul 23, 2025 | 3.40 | 3.46 | 3.39 | 3.42 | 3.42 | 0.59% | 1,988,300 |