Huishang Bank Corporation Limited (HKG:3698)
Hong Kong · Delayed Price · Currency is HKD 5.03
-0.11 (-2.14%)
May 4, 2026, 4:08 PM HKT
Huishang Bank Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 5.12 | 5.12 | 4.99 | 5.03 | 5.03 | -2.14% | 4,531,040 |
| Apr 30, 2026 | 5.25 | 5.28 | 5.11 | 5.14 | 5.14 | -2.10% | 8,222,502 |
| Apr 29, 2026 | 5.19 | 5.25 | 5.12 | 5.25 | 5.25 | 1.16% | 15,134,900 |
| Apr 28, 2026 | 5.00 | 5.20 | 4.97 | 5.19 | 5.19 | 3.39% | 29,018,400 |
| Apr 27, 2026 | 4.96 | 5.04 | 4.94 | 5.02 | 5.02 | 1.21% | 11,688,300 |
| Apr 24, 2026 | 4.94 | 5.03 | 4.91 | 4.96 | 4.96 | 0.61% | 18,162,950 |
| Apr 23, 2026 | 5.03 | 5.04 | 4.91 | 4.93 | 4.93 | -1.20% | 9,199,000 |
| Apr 22, 2026 | 5.01 | 5.01 | 4.92 | 4.99 | 4.99 | - | 18,429,000 |
| Apr 21, 2026 | 4.90 | 5.02 | 4.86 | 4.99 | 4.99 | 1.84% | 7,708,200 |
| Apr 20, 2026 | 4.95 | 5.03 | 4.89 | 4.90 | 4.90 | -1.01% | 12,536,101 |
| Apr 17, 2026 | 4.85 | 4.95 | 4.81 | 4.95 | 4.95 | 1.43% | 6,715,000 |
| Apr 16, 2026 | 4.92 | 4.92 | 4.80 | 4.88 | 4.88 | -0.81% | 7,861,000 |
| Apr 15, 2026 | 4.85 | 4.92 | 4.79 | 4.92 | 4.92 | 0.20% | 10,542,459 |
| Apr 14, 2026 | 4.87 | 4.93 | 4.85 | 4.91 | 4.91 | 0.82% | 7,681,199 |
| Apr 13, 2026 | 4.90 | 4.92 | 4.85 | 4.87 | 4.87 | -0.61% | 4,501,100 |
| Apr 10, 2026 | 4.89 | 4.91 | 4.82 | 4.90 | 4.90 | 1.45% | 5,822,061 |
| Apr 9, 2026 | 4.89 | 4.97 | 4.78 | 4.83 | 4.83 | -1.02% | 25,403,800 |
| Apr 8, 2026 | 4.77 | 4.89 | 4.69 | 4.88 | 4.88 | 2.31% | 10,380,400 |
| Apr 2, 2026 | 4.64 | 4.77 | 4.61 | 4.77 | 4.77 | 3.25% | 11,574,300 |
| Apr 1, 2026 | 4.62 | 4.71 | 4.58 | 4.62 | 4.62 | 0.43% | 10,707,500 |
| Mar 31, 2026 | 4.62 | 4.67 | 4.54 | 4.60 | 4.60 | - | 10,084,100 |
| Mar 30, 2026 | 4.50 | 4.61 | 4.45 | 4.60 | 4.60 | 2.45% | 9,070,200 |
| Mar 27, 2026 | 4.36 | 4.58 | 4.30 | 4.49 | 4.49 | 1.13% | 23,215,400 |
| Mar 26, 2026 | 4.39 | 4.47 | 4.37 | 4.44 | 4.44 | 1.60% | 14,925,000 |
| Mar 25, 2026 | 4.22 | 4.39 | 4.22 | 4.37 | 4.37 | 3.55% | 9,450,600 |
| Mar 24, 2026 | 4.12 | 4.23 | 4.08 | 4.22 | 4.22 | 2.43% | 13,486,000 |
| Mar 23, 2026 | 4.12 | 4.14 | 4.04 | 4.12 | 4.12 | -0.96% | 23,355,200 |
| Mar 20, 2026 | 4.23 | 4.25 | 4.13 | 4.16 | 4.16 | -1.65% | 9,892,190 |
| Mar 19, 2026 | 4.27 | 4.28 | 4.21 | 4.23 | 4.23 | -0.70% | 8,845,400 |
| Mar 18, 2026 | 4.22 | 4.34 | 4.22 | 4.26 | 4.26 | 1.43% | 16,421,100 |
| Mar 17, 2026 | 4.26 | 4.30 | 4.19 | 4.20 | 4.20 | -1.41% | 14,547,600 |
| Mar 16, 2026 | 4.35 | 4.43 | 4.24 | 4.26 | 4.26 | -1.62% | 93,010,900 |
| Mar 13, 2026 | 4.25 | 4.45 | 4.23 | 4.33 | 4.33 | 1.17% | 316,525,000 |
| Mar 12, 2026 | 4.21 | 4.30 | 4.17 | 4.28 | 4.28 | 1.90% | 27,430,500 |
| Mar 11, 2026 | 4.14 | 4.29 | 4.10 | 4.20 | 4.20 | 2.44% | 33,779,900 |
| Mar 10, 2026 | 4.10 | 4.20 | 4.08 | 4.10 | 4.10 | 0.74% | 30,336,300 |
| Mar 9, 2026 | 3.87 | 4.10 | 3.74 | 4.07 | 4.07 | 8.53% | 69,627,600 |
| Mar 6, 2026 | 3.70 | 3.77 | 3.67 | 3.75 | 3.75 | 1.63% | 3,284,080 |
| Mar 5, 2026 | 3.71 | 3.75 | 3.65 | 3.69 | 3.69 | -0.27% | 6,044,800 |
| Mar 4, 2026 | 3.80 | 3.80 | 3.67 | 3.70 | 3.70 | -2.12% | 4,945,301 |
| Mar 3, 2026 | 3.86 | 3.86 | 3.77 | 3.78 | 3.78 | -1.05% | 4,604,900 |
| Mar 2, 2026 | 3.87 | 3.87 | 3.79 | 3.82 | 3.82 | -2.05% | 6,143,000 |
| Feb 27, 2026 | 3.90 | 3.90 | 3.83 | 3.90 | 3.90 | 0.78% | 4,007,000 |
| Feb 26, 2026 | 3.87 | 3.89 | 3.81 | 3.87 | 3.87 | -0.77% | 6,885,500 |
| Feb 25, 2026 | 3.91 | 3.92 | 3.86 | 3.90 | 3.90 | -0.51% | 7,701,229 |
| Feb 24, 2026 | 3.99 | 4.00 | 3.89 | 3.92 | 3.92 | -2.00% | 7,041,000 |
| Feb 23, 2026 | 4.00 | 4.06 | 3.96 | 4.00 | 4.00 | -0.25% | 4,483,400 |
| Feb 20, 2026 | 4.02 | 4.03 | 3.94 | 4.01 | 4.01 | -0.25% | 2,901,500 |
| Feb 16, 2026 | 4.00 | 4.04 | 3.92 | 4.02 | 4.02 | 2.81% | 8,691,300 |
| Feb 13, 2026 | 3.99 | 3.99 | 3.84 | 3.91 | 3.91 | -2.01% | 9,184,600 |