KASE:HSBKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.47	33.50	32.54	33.49	33.49	-0.42%	817
Nov 5, 2026	33.32	33.63	33.00	33.63	33.63	-0.27%	62
Nov 4, 2026	33.20	33.72	33.01	33.72	33.72	0.45%	158
Nov 3, 2026	33.50	33.57	33.00	33.57	33.57	0.63%	85
Nov 2, 2026	33.00	35.54	33.00	33.36	33.36	2.55%	81
Oct 30, 2026	33.26	33.33	32.53	32.53	32.53	-2.46%	45
Oct 29, 2026	33.26	33.40	32.83	33.35	33.35	0.27%	192
Oct 28, 2026	33.45	33.45	33.26	33.26	33.26	-0.39%	24
Oct 27, 2026	33.21	33.39	33.20	33.39	33.39	2.74%	17
Oct 23, 2026	33.21	33.22	32.30	32.50	32.50	-3.50%	6,174
Oct 22, 2026	33.50	33.68	33.40	33.68	33.68	-0.06%	1,135
Oct 21, 2026	33.55	33.70	32.59	33.70	33.70	-0.06%	102
Oct 20, 2026	33.02	33.72	33.02	33.72	33.72	0.36%	107
Oct 19, 2026	33.57	33.62	33.02	33.60	33.60	-0.56%	150
Oct 16, 2026	33.80	33.80	33.79	33.79	33.79	0.57%	5
Oct 15, 2026	33.20	33.60	33.20	33.60	33.60	1.05%	110
Oct 14, 2026	33.85	33.85	33.03	33.25	33.25	-1.77%	11
Oct 13, 2026	33.64	33.85	33.64	33.85	33.85	2.54%	8
Oct 12, 2026	33.01	33.01	32.46	33.01	33.01	-1.23%	426
Oct 9, 2026	32.85	33.42	32.55	33.42	33.42	1.27%	42
Oct 8, 2026	33.21	33.40	32.80	33.00	33.00	-2.08%	211
Oct 7, 2026	33.70	33.91	33.65	33.70	33.70	-0.38%	20
Oct 6, 2026	33.65	33.83	33.55	33.83	33.83	-0.32%	32
Oct 5, 2026	34.00	34.06	33.80	33.94	33.94	0.41%	515
Oct 2, 2026	33.32	33.80	33.32	33.80	33.80	-1.69%	376
Oct 1, 2026	34.65	34.71	34.35	34.38	34.38	-1.49%	132
Sep 30, 2026	34.70	34.90	34.01	34.90	34.90	-	34
Sep 29, 2026	34.90	34.90	34.00	34.90	34.90	0.63%	53
Sep 28, 2026	34.45	34.68	34.00	34.68	34.68	0.93%	66
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