Huishang Bank Corporation Limited (HKG:3698)
Hong Kong · Delayed Price · Currency is HKD 4.340
-0.190 (-4.19%)
Jul 6, 2026, 2:05 PM HKT
Huishang Bank Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 5.12 | 5.16 | 5.05 | 5.09 | 4.77 | -0.59% | 7,533,100 |
| May 11, 2026 | 5.06 | 5.13 | 5.06 | 5.12 | 4.80 | 0.39% | 15,533,200 |
| May 8, 2026 | 5.06 | 5.12 | 5.02 | 5.10 | 4.78 | - | 16,371,370 |
| May 7, 2026 | 5.08 | 5.10 | 5.02 | 5.10 | 4.78 | 0.59% | 13,737,560 |
| May 6, 2026 | 5.10 | 5.12 | 4.93 | 5.07 | 4.75 | - | 36,453,000 |
| May 5, 2026 | 5.03 | 5.16 | 4.93 | 5.07 | 4.75 | 0.80% | 6,147,200 |
| May 4, 2026 | 5.12 | 5.12 | 4.99 | 5.03 | 4.71 | -2.14% | 4,531,040 |
| Apr 30, 2026 | 5.25 | 5.28 | 5.11 | 5.14 | 4.81 | -2.10% | 8,222,502 |
| Apr 29, 2026 | 5.19 | 5.25 | 5.12 | 5.25 | 4.92 | 1.16% | 15,134,900 |
| Apr 28, 2026 | 5.00 | 5.20 | 4.97 | 5.19 | 4.86 | 3.39% | 29,018,400 |
| Apr 27, 2026 | 4.96 | 5.04 | 4.94 | 5.02 | 4.70 | 1.21% | 11,688,300 |
| Apr 24, 2026 | 4.94 | 5.03 | 4.91 | 4.96 | 4.65 | 0.61% | 18,162,950 |
| Apr 23, 2026 | 5.03 | 5.04 | 4.91 | 4.93 | 4.62 | -1.20% | 9,199,000 |
| Apr 22, 2026 | 5.01 | 5.01 | 4.92 | 4.99 | 4.67 | - | 18,429,000 |
| Apr 21, 2026 | 4.90 | 5.02 | 4.86 | 4.99 | 4.67 | 1.84% | 7,708,200 |