Huishang Bank Corporation Limited (HKG:3698)
Hong Kong · Delayed Price · Currency is HKD 4.860
+0.095 (1.99%)
Sep 4, 2026, 4:08 PM HKT
Huishang Bank Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.80 | 4.95 | 4.73 | 4.86 | 4.86 | 1.99% | 5,220,600 |
| Sep 3, 2026 | 4.78 | 4.81 | 4.70 | 4.77 | 4.77 | -0.10% | 12,060,200 |
| Sep 2, 2026 | 4.80 | 4.85 | 4.72 | 4.77 | 4.77 | -1.75% | 5,608,000 |
| Sep 1, 2026 | 4.91 | 4.92 | 4.79 | 4.86 | 4.86 | -1.42% | 4,003,000 |
| Aug 31, 2026 | 4.72 | 4.93 | 4.66 | 4.93 | 4.93 | 3.68% | 8,089,000 |
| Aug 28, 2026 | 4.88 | 4.89 | 4.73 | 4.75 | 4.75 | -1.86% | 5,900,000 |
| Aug 27, 2026 | 5.00 | 5.00 | 4.69 | 4.84 | 4.84 | -2.32% | 13,282,000 |
| Aug 26, 2026 | 5.01 | 5.09 | 4.92 | 4.96 | 4.96 | -0.90% | 3,013,300 |
| Aug 25, 2026 | 5.04 | 5.13 | 4.95 | 5.00 | 5.00 | -0.79% | 4,672,665 |
| Aug 24, 2026 | 5.05 | 5.08 | 4.95 | 5.04 | 5.04 | -0.20% | 2,669,000 |
| Aug 21, 2026 | 5.05 | 5.08 | 4.96 | 5.05 | 5.05 | - | 3,081,418 |
| Aug 20, 2026 | 4.81 | 5.06 | 4.81 | 5.05 | 5.05 | 3.91% | 4,822,000 |
| Aug 19, 2026 | 4.86 | 4.88 | 4.79 | 4.86 | 4.86 | 1.04% | 2,326,644 |
| Aug 18, 2026 | 4.77 | 4.86 | 4.72 | 4.81 | 4.81 | 0.84% | 2,226,000 |
| Aug 17, 2026 | 4.85 | 4.85 | 4.74 | 4.77 | 4.77 | 0.42% | 2,044,000 |
| Aug 14, 2026 | 4.81 | 4.82 | 4.71 | 4.75 | 4.75 | -1.25% | 3,984,335 |
| Aug 13, 2026 | 4.88 | 4.88 | 4.77 | 4.81 | 4.81 | -1.03% | 3,839,000 |
| Aug 12, 2026 | 4.84 | 4.86 | 4.78 | 4.86 | 4.86 | 0.93% | 2,417,400 |
| Aug 11, 2026 | 4.88 | 4.89 | 4.75 | 4.82 | 4.82 | 0.42% | 4,499,000 |
| Aug 10, 2026 | 4.72 | 4.85 | 4.68 | 4.80 | 4.80 | 1.80% | 11,144,000 |
| Aug 7, 2026 | 4.90 | 4.90 | 4.71 | 4.71 | 4.71 | -2.89% | 6,152,041 |
| Aug 6, 2026 | 4.81 | 4.88 | 4.75 | 4.85 | 4.85 | 1.04% | 4,529,000 |
| Aug 5, 2026 | 4.84 | 4.84 | 4.75 | 4.80 | 4.80 | -0.93% | 5,790,000 |
| Aug 4, 2026 | 4.99 | 4.99 | 4.84 | 4.85 | 4.85 | -2.91% | 9,534,000 |
| Aug 3, 2026 | 5.08 | 5.09 | 4.97 | 4.99 | 4.99 | -1.77% | 5,122,800 |
| Jul 31, 2026 | 5.10 | 5.11 | 5.03 | 5.08 | 5.08 | -0.97% | 2,854,000 |
| Jul 30, 2026 | 5.15 | 5.20 | 5.07 | 5.13 | 5.13 | -0.97% | 11,231,470 |
| Jul 29, 2026 | 5.24 | 5.27 | 5.11 | 5.18 | 5.18 | -0.58% | 6,288,670 |
| Jul 28, 2026 | 4.90 | 5.22 | 4.90 | 5.21 | 5.21 | 6.54% | 22,957,280 |
| Jul 27, 2026 | 4.83 | 4.91 | 4.82 | 4.89 | 4.89 | 0.82% | 4,697,540 |
| Jul 24, 2026 | 4.84 | 4.92 | 4.84 | 4.85 | 4.85 | -1.02% | 3,445,720 |
| Jul 23, 2026 | 4.82 | 4.95 | 4.81 | 4.90 | 4.90 | 1.66% | 4,627,130 |
| Jul 22, 2026 | 4.71 | 4.84 | 4.68 | 4.82 | 4.82 | 0.84% | 4,976,671 |
| Jul 21, 2026 | 4.80 | 4.88 | 4.75 | 4.78 | 4.78 | 0.63% | 7,782,000 |
| Jul 20, 2026 | 4.65 | 4.76 | 4.61 | 4.75 | 4.75 | 3.71% | 2,848,000 |
| Jul 17, 2026 | 4.77 | 4.80 | 4.53 | 4.58 | 4.58 | -3.17% | 7,670,000 |
| Jul 16, 2026 | 4.68 | 4.76 | 4.65 | 4.73 | 4.73 | 1.72% | 3,715,004 |
| Jul 15, 2026 | 4.60 | 4.67 | 4.56 | 4.65 | 4.65 | 1.75% | 3,485,220 |
| Jul 14, 2026 | 4.60 | 4.64 | 4.53 | 4.57 | 4.57 | -0.65% | 3,500,780 |
| Jul 13, 2026 | 4.52 | 4.62 | 4.50 | 4.60 | 4.60 | 1.32% | 3,413,000 |
| Jul 10, 2026 | 4.57 | 4.58 | 4.50 | 4.54 | 4.54 | 1.11% | 3,053,000 |
| Jul 9, 2026 | 4.48 | 4.57 | 4.40 | 4.49 | 4.49 | -0.66% | 3,004,000 |
| Jul 8, 2026 | 4.44 | 4.56 | 4.44 | 4.52 | 4.52 | 1.80% | 6,850,066 |
| Jul 7, 2026 | 4.38 | 4.44 | 4.33 | 4.44 | 4.44 | 1.37% | 5,402,000 |
| Jul 6, 2026 | 4.37 | 4.40 | 4.19 | 4.38 | 4.38 | 3.24% | 6,426,000 |
| Jul 3, 2026 | 4.44 | 4.56 | 4.43 | 4.53 | 4.24 | 3.90% | 9,041,000 |
| Jul 2, 2026 | 4.33 | 4.48 | 4.32 | 4.36 | 4.08 | 0.93% | 10,866,000 |
| Jun 30, 2026 | 4.48 | 4.48 | 4.30 | 4.32 | 4.05 | -4.64% | 12,827,200 |
| Jun 29, 2026 | 4.48 | 4.54 | 4.45 | 4.53 | 4.24 | -0.22% | 7,026,310 |
| Jun 26, 2026 | 4.54 | 4.58 | 4.47 | 4.54 | 4.25 | 0.22% | 4,660,439 |