Huishang Bank Corporation Limited (HKG:3698)
Hong Kong · Delayed Price · Currency is HKD 4.640
-0.120 (-2.52%)
Sep 25, 2026, 11:12 AM HKT
Huishang Bank Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.78 | 4.80 | 4.74 | 4.76 | 4.76 | 0.11% | 1,898,583 |
| Sep 23, 2026 | 4.86 | 4.86 | 4.75 | 4.76 | 4.76 | -0.83% | 3,056,560 |
| Sep 22, 2026 | 4.90 | 4.90 | 4.77 | 4.80 | 4.80 | -1.74% | 2,406,630 |
| Sep 21, 2026 | 4.79 | 4.91 | 4.74 | 4.88 | 4.88 | 1.99% | 5,497,731 |
| Sep 18, 2026 | 4.77 | 4.80 | 4.75 | 4.79 | 4.79 | 0.31% | 5,275,429 |
| Sep 17, 2026 | 4.81 | 4.84 | 4.77 | 4.77 | 4.77 | -1.14% | 2,060,149 |
| Sep 16, 2026 | 4.77 | 4.88 | 4.77 | 4.83 | 4.83 | 1.15% | 3,802,400 |
| Sep 15, 2026 | 4.83 | 4.83 | 4.74 | 4.77 | 4.77 | -1.65% | 4,923,000 |
| Sep 14, 2026 | 4.92 | 4.92 | 4.80 | 4.85 | 4.85 | -0.21% | 3,354,000 |
| Sep 11, 2026 | 4.96 | 4.99 | 4.81 | 4.86 | 4.86 | -2.31% | 6,925,200 |
| Sep 10, 2026 | 4.85 | 5.00 | 4.83 | 4.98 | 4.98 | 1.53% | 8,527,000 |
| Sep 9, 2026 | 4.80 | 4.90 | 4.79 | 4.90 | 4.90 | 1.77% | 4,831,300 |
| Sep 8, 2026 | 4.77 | 4.83 | 4.77 | 4.82 | 4.82 | 0.73% | 2,686,020 |
| Sep 7, 2026 | 4.86 | 4.98 | 4.77 | 4.78 | 4.78 | -1.65% | 3,213,000 |
| 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 |