KASE:HSBKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	34.25	34.36	34.25	34.36	34.36	0.85%	100
Sep 24, 2026	34.10	34.10	33.81	34.07	34.07	0.50%	280
Sep 23, 2026	34.09	34.09	33.85	33.90	33.90	-0.53%	417
Sep 22, 2026	34.09	34.09	33.85	34.08	34.08	-0.03%	66
Sep 21, 2026	33.68	34.09	33.30	34.09	34.09	-	22
Sep 18, 2026	34.34	34.34	34.09	34.09	34.09	0.89%	54
Sep 17, 2026	34.30	34.30	33.25	33.79	33.79	3.97%	1,390
Sep 16, 2026	33.90	34.34	32.50	32.50	32.50	-5.00%	858
Sep 15, 2026	34.29	34.29	33.91	34.21	34.21	-0.23%	67
Sep 14, 2026	34.29	34.29	34.00	34.29	34.29	-	52
Sep 11, 2026	33.90	34.35	33.90	34.29	34.29	0.18%	56
Sep 10, 2026	34.19	34.23	34.10	34.23	34.23	0.23%	50
Sep 9, 2026	34.44	34.64	34.15	34.15	34.15	-1.41%	48
Sep 8, 2026	34.45	34.64	34.40	34.64	34.64	0.55%	62
Sep 7, 2026	34.63	34.63	33.90	34.45	34.45	-0.55%	187
Sep 4, 2026	34.64	34.65	33.45	34.64	34.64	0.84%	628
Sep 3, 2026	34.17	34.65	34.17	34.35	34.35	3.12%	8
Sep 2, 2026	34.16	34.17	33.31	33.31	33.31	-2.06%	562
Sep 1, 2026	34.15	34.17	34.01	34.01	34.01	-0.41%	2,103
Aug 31, 2026	34.15	34.17	34.14	34.15	34.15	0.44%	38
Aug 28, 2026	34.18	34.19	34.00	34.00	34.00	-	21
Aug 27, 2026	34.10	34.10	33.23	34.00	34.00	-0.29%	349
Aug 26, 2026	34.10	34.19	33.80	34.10	34.10	0.89%	8
Aug 25, 2026	34.90	35.29	33.41	33.80	33.80	-2.90%	2,658
Aug 24, 2026	34.86	35.10	34.67	34.81	34.81	-1.78%	1,088
Aug 21, 2026	34.60	35.50	34.60	35.44	35.44	1.78%	319
Aug 20, 2026	34.95	35.00	34.67	34.82	34.82	0.35%	106
Aug 19, 2026	34.47	34.73	33.85	34.70	34.70	1.02%	59
Aug 18, 2026	34.35	35.26	34.10	34.35	34.35	-2.41%	844
Aug 17, 2026	35.00	35.80	34.33	35.20	35.20	0.57%	162
Aug 14, 2026	35.00	35.00	34.40	35.00	35.00	1.19%	50
Aug 13, 2026	34.07	34.59	34.07	34.59	34.59	1.50%	103
Aug 12, 2026	34.00	34.10	33.50	34.08	34.08	0.47%	479
Aug 11, 2026	33.77	34.09	33.60	33.92	33.92	0.44%	295
Aug 10, 2026	33.77	33.77	33.05	33.77	33.77	2.86%	43
Aug 7, 2026	33.55	33.55	32.80	32.83	32.83	0.09%	298
Aug 6, 2026	33.47	33.47	32.80	32.80	32.80	-	67
Aug 5, 2026	33.52	33.52	32.80	32.80	32.80	0.61%	105
Aug 4, 2026	32.96	33.35	32.60	32.60	32.60	0.62%	37
Aug 3, 2026	32.40	32.40	32.40	32.40	32.40	-	53
Jul 31, 2026	32.00	32.96	32.00	32.40	32.40	-1.43%	111
Jul 30, 2026	31.84	32.90	31.84	32.87	32.87	3.23%	120
Jul 29, 2026	31.82	32.34	31.81	31.84	31.84	-1.82%	28
Jul 28, 2026	31.61	32.44	31.61	32.43	32.43	1.22%	24
Jul 27, 2026	32.23	32.23	31.37	32.04	32.04	-0.19%	72
Jul 24, 2026	32.10	32.44	32.10	32.10	32.10	-2.25%	73
Jul 23, 2026	32.84	32.84	32.00	32.84	32.84	1.92%	190
Jul 22, 2026	32.22	33.16	32.22	32.22	32.22	-1.98%	220
Jul 21, 2026	32.59	32.87	31.71	32.87	32.87	-0.09%	34
Jul 20, 2026	32.43	33.26	32.42	32.90	32.90	2.81%	1,245