Huishang Bank Corporation Limited (HKG:3698)
Hong Kong · Delayed Price · Currency is HKD 4.850
-0.050 (-1.02%)
Jul 24, 2026, 4:08 PM HKT
Huishang Bank Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 4.67 | 4.76 | 4.46 | 4.53 | 4.24 | -3.41% | 15,094,000 |
| Jun 24, 2026 | 4.90 | 4.90 | 4.66 | 4.69 | 4.39 | -4.29% | 10,002,360 |
| Jun 23, 2026 | 4.86 | 4.95 | 4.83 | 4.90 | 4.59 | 0.20% | 6,949,480 |
| Jun 22, 2026 | 4.92 | 4.95 | 4.83 | 4.89 | 4.58 | -1.21% | 9,052,699 |
| Jun 18, 2026 | 4.98 | 5.03 | 4.91 | 4.95 | 4.64 | -0.40% | 6,655,199 |
| Jun 17, 2026 | 5.11 | 5.15 | 4.95 | 4.97 | 4.65 | -2.74% | 8,981,955 |
| Jun 16, 2026 | 5.20 | 5.21 | 5.04 | 5.11 | 4.79 | -1.73% | 5,490,000 |
| Jun 15, 2026 | 5.33 | 5.49 | 5.15 | 5.20 | 4.87 | -2.07% | 7,111,100 |
| Jun 12, 2026 | 5.17 | 5.31 | 5.09 | 5.31 | 4.97 | 3.51% | 4,499,000 |
| Jun 11, 2026 | 5.26 | 5.36 | 5.08 | 5.13 | 4.80 | -3.93% | 7,005,789 |
| Jun 10, 2026 | 5.03 | 5.35 | 4.99 | 5.34 | 5.00 | 6.37% | 28,490,470 |
| Jun 9, 2026 | 5.06 | 5.14 | 5.00 | 5.02 | 4.70 | -0.79% | 13,642,140 |
| Jun 8, 2026 | 5.09 | 5.15 | 5.02 | 5.06 | 4.74 | -0.59% | 9,643,000 |
| Jun 5, 2026 | 4.96 | 5.10 | 4.95 | 5.09 | 4.77 | 2.83% | 12,342,550 |
| Jun 4, 2026 | 4.97 | 5.01 | 4.92 | 4.95 | 4.64 | -0.40% | 8,577,400 |
| Jun 3, 2026 | 4.93 | 4.98 | 4.93 | 4.97 | 4.65 | 0.20% | 10,038,000 |
| Jun 2, 2026 | 4.94 | 5.04 | 4.94 | 4.96 | 4.65 | 0.20% | 17,372,000 |
| Jun 1, 2026 | 4.87 | 4.98 | 4.86 | 4.95 | 4.64 | 2.06% | 5,760,000 |
| May 29, 2026 | 4.92 | 4.96 | 4.82 | 4.85 | 4.54 | -3.00% | 13,051,160 |
| May 28, 2026 | 4.95 | 5.00 | 4.81 | 5.00 | 4.68 | 0.40% | 18,132,200 |
| May 27, 2026 | 4.88 | 5.01 | 4.87 | 4.98 | 4.66 | -0.20% | 9,295,000 |
| May 26, 2026 | 5.00 | 5.08 | 4.81 | 4.99 | 4.67 | -0.60% | 19,477,300 |
| May 22, 2026 | 5.06 | 5.06 | 4.95 | 5.02 | 4.70 | -0.40% | 13,817,450 |
| May 21, 2026 | 5.08 | 5.08 | 5.02 | 5.04 | 4.72 | -0.59% | 7,195,509 |
| May 20, 2026 | 5.13 | 5.13 | 5.02 | 5.07 | 4.75 | -0.59% | 3,838,000 |
| May 19, 2026 | 5.08 | 5.14 | 5.04 | 5.10 | 4.78 | - | 9,225,735 |
| May 18, 2026 | 5.16 | 5.18 | 5.03 | 5.10 | 4.78 | -1.16% | 8,734,100 |
| May 15, 2026 | 5.02 | 5.16 | 5.00 | 5.16 | 4.83 | 2.38% | 18,112,100 |
| May 14, 2026 | 5.01 | 5.08 | 5.01 | 5.04 | 4.72 | - | 15,324,000 |
| May 13, 2026 | 5.06 | 5.10 | 4.99 | 5.04 | 4.72 | -0.98% | 14,920,000 |