Heng Sheng Holding Group Limited (KOSDAQ:900270)
177.00
-2.00 (-1.12%)
At close: Jan 27, 2026
Heng Sheng Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | -2.22% | 2,400,600 |
| Jan 29, 2026 | 180.00 | 184.00 | 178.00 | 180.00 | 180.00 | - | 1,097,782 |
| Jan 28, 2026 | 177.00 | 184.00 | 176.00 | 180.00 | 180.00 | 1.69% | 2,333,599 |
| Jan 27, 2026 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | -1.12% | 1,576,742 |
| Jan 26, 2026 | 177.00 | 180.00 | 175.00 | 179.00 | 179.00 | 1.13% | 2,161,543 |
| Jan 23, 2026 | 177.00 | 178.00 | 171.00 | 177.00 | 177.00 | 0.57% | 2,105,677 |
| Jan 22, 2026 | 178.00 | 178.00 | 171.00 | 176.00 | 176.00 | - | 3,311,080 |
| Jan 21, 2026 | 183.00 | 184.00 | 175.00 | 176.00 | 176.00 | -4.35% | 4,104,521 |
| Jan 20, 2026 | 183.00 | 185.00 | 181.00 | 184.00 | 184.00 | 0.55% | 1,049,686 |
| Jan 19, 2026 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.08% | 1,120,163 |
| Jan 16, 2026 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | - | 1,584,595 |
| Jan 15, 2026 | 186.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.60% | 1,241,362 |
| Jan 14, 2026 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | 1.08% | 916,085 |
| Jan 13, 2026 | 187.00 | 190.00 | 185.00 | 186.00 | 186.00 | -0.53% | 1,411,144 |
| Jan 12, 2026 | 189.00 | 191.00 | 186.00 | 187.00 | 187.00 | -1.06% | 1,968,725 |
| Jan 9, 2026 | 194.00 | 194.00 | 189.00 | 189.00 | 189.00 | -2.58% | 1,516,564 |
| Jan 8, 2026 | 197.00 | 198.00 | 190.00 | 194.00 | 194.00 | -2.02% | 2,970,557 |
| Jan 7, 2026 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | -1.00% | 2,655,483 |
| Jan 6, 2026 | 206.00 | 207.00 | 198.00 | 200.00 | 200.00 | -2.91% | 4,347,359 |
| Jan 5, 2026 | 207.00 | 209.00 | 198.00 | 206.00 | 206.00 | -0.48% | 6,385,675 |
| Jan 2, 2026 | 208.00 | 212.00 | 203.00 | 207.00 | 207.00 | 4.55% | 4,038,667 |
| Dec 30, 2025 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | -0.50% | 1,303,422 |
| Dec 29, 2025 | 199.00 | 201.00 | 196.00 | 199.00 | 199.00 | - | 1,053,974 |
| Dec 26, 2025 | 201.00 | 205.00 | 198.00 | 199.00 | 199.00 | -1.00% | 1,786,393 |
| Dec 24, 2025 | 192.00 | 207.00 | 189.00 | 201.00 | 201.00 | 4.69% | 8,240,514 |
| Dec 23, 2025 | 192.00 | 194.00 | 187.00 | 192.00 | 192.00 | 0.52% | 3,015,923 |
| Dec 22, 2025 | 190.00 | 193.00 | 187.00 | 191.00 | 191.00 | 0.53% | 1,844,747 |
| Dec 19, 2025 | 192.00 | 192.00 | 183.00 | 190.00 | 190.00 | -1.04% | 5,362,685 |
| Dec 18, 2025 | 201.00 | 201.00 | 192.00 | 192.00 | 192.00 | -4.00% | 5,333,064 |
| Dec 17, 2025 | 200.00 | 218.00 | 198.00 | 200.00 | 200.00 | - | 7,473,986 |
| Dec 16, 2025 | 203.00 | 203.00 | 199.00 | 200.00 | 200.00 | -0.99% | 1,920,730 |
| Dec 15, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 1,657,105 |
| Dec 12, 2025 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | 0.49% | 1,680,203 |
| Dec 11, 2025 | 211.00 | 212.00 | 201.00 | 203.00 | 203.00 | -2.40% | 3,468,513 |
| Dec 10, 2025 | 205.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1.46% | 2,467,335 |
| Dec 9, 2025 | 204.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 975,027 |
| Dec 8, 2025 | 205.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.49% | 1,138,284 |
| Dec 5, 2025 | 201.00 | 204.00 | 200.00 | 203.00 | 203.00 | 1.00% | 1,259,617 |
| Dec 4, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.99% | 950,664 |
| Dec 3, 2025 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 575,215 |
| Dec 2, 2025 | 202.00 | 204.00 | 201.00 | 203.00 | 203.00 | 0.50% | 978,724 |
| Dec 1, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 1,362,709 |
| Nov 28, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 595,179 |
| Nov 27, 2025 | 206.00 | 206.00 | 201.00 | 202.00 | 202.00 | -0.98% | 1,527,090 |
| Nov 26, 2025 | 203.00 | 206.00 | 201.00 | 204.00 | 204.00 | 0.49% | 1,047,534 |
| Nov 25, 2025 | 201.00 | 203.00 | 201.00 | 203.00 | 203.00 | 1.00% | 1,017,027 |
| Nov 24, 2025 | 206.00 | 207.00 | 199.00 | 201.00 | 201.00 | -2.43% | 2,627,260 |
| Nov 21, 2025 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.48% | 2,572,532 |
| Nov 20, 2025 | 202.00 | 211.00 | 201.00 | 207.00 | 207.00 | 2.99% | 5,141,191 |
| Nov 19, 2025 | 196.00 | 214.00 | 194.00 | 201.00 | 201.00 | 2.03% | 9,495,862 |