Hung Sheng Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.30	17.30	16.90	17.30	17.30	-	1,015,650
May 28, 2026	17.55	17.55	16.95	17.30	17.30	-1.42%	2,657,247
May 27, 2026	17.70	17.70	17.40	17.55	17.55	-1.13%	1,574,018
May 26, 2026	17.65	17.75	17.30	17.75	17.75	0.28%	767,387
May 25, 2026	18.00	18.10	17.60	17.70	17.70	-2.21%	924,217
May 22, 2026	17.85	18.10	17.75	18.10	18.10	1.12%	384,291
May 21, 2026	17.80	18.35	17.70	17.90	17.90	0.56%	555,641
May 20, 2026	17.50	17.80	17.30	17.80	17.80	1.71%	332,099
May 19, 2026	17.45	17.65	17.40	17.50	17.50	0.29%	474,412
May 18, 2026	17.75	17.75	17.35	17.45	17.45	-1.69%	594,407
May 15, 2026	17.90	18.25	17.60	17.75	17.75	-0.28%	894,502
May 14, 2026	18.40	18.45	17.80	17.80	17.80	-3.52%	1,550,417
May 13, 2026	18.75	18.75	18.40	18.45	18.45	-1.86%	918,480
May 12, 2026	18.75	18.80	18.50	18.80	18.80	0.27%	1,064,090
May 11, 2026	18.90	19.15	18.65	18.75	18.75	-	1,185,650
May 8, 2026	18.85	18.90	18.50	18.75	18.75	-0.79%	960,520
May 7, 2026	18.70	18.95	18.65	18.90	18.90	0.53%	533,201
May 6, 2026	18.75	18.85	18.65	18.80	18.80	0.27%	537,529
May 5, 2026	18.75	18.80	18.60	18.75	18.75	-0.79%	798,659
May 4, 2026	19.05	19.05	18.60	18.90	18.90	-0.79%	1,174,867
Apr 30, 2026	19.20	19.25	18.90	19.05	19.05	-1.04%	564,157
Apr 29, 2026	19.10	19.25	18.95	19.25	19.25	1.32%	441,237
Apr 28, 2026	19.40	19.40	19.00	19.00	19.00	-2.06%	704,973
Apr 27, 2026	19.35	19.40	19.00	19.40	19.40	-	794,337
Apr 24, 2026	19.20	19.40	19.00	19.40	19.40	1.04%	604,518
Apr 23, 2026	19.55	19.60	19.20	19.20	19.20	-2.29%	1,062,157
Apr 22, 2026	19.65	19.75	19.50	19.65	19.65	-0.25%	724,435
Apr 21, 2026	19.75	19.75	19.45	19.70	19.70	-	361,768
Apr 20, 2026	19.90	19.90	19.50	19.70	19.70	-1.01%	842,471
Apr 17, 2026	19.90	19.90	19.70	19.90	19.90	-	372,603
Apr 16, 2026	19.85	19.95	19.70	19.90	19.90	0.51%	266,042
Apr 15, 2026	19.95	19.95	19.70	19.80	19.80	-0.50%	455,531
Apr 14, 2026	19.95	20.00	19.70	19.90	19.90	-	420,003
Apr 13, 2026	19.85	19.90	19.70	19.90	19.90	0.51%	154,891
Apr 10, 2026	19.95	19.95	19.75	19.80	19.80	-0.75%	307,379
Apr 9, 2026	20.00	20.00	19.70	19.95	19.95	0.25%	302,346
Apr 8, 2026	19.80	19.90	19.70	19.90	19.90	1.53%	257,010
Apr 7, 2026	19.80	19.80	19.60	19.60	19.60	-0.76%	422,007
Apr 2, 2026	19.80	19.90	19.65	19.75	19.75	-0.25%	236,637
Apr 1, 2026	19.80	19.85	19.70	19.80	19.80	-0.25%	437,773
Mar 31, 2026	19.70	19.95	19.60	19.85	19.85	0.25%	527,453
Mar 30, 2026	19.75	20.00	19.70	19.80	19.80	-0.25%	281,904
Mar 27, 2026	19.90	20.05	19.85	19.85	19.85	-1.00%	1,230,920
Mar 26, 2026	20.25	20.30	20.00	20.05	20.05	-0.99%	608,207
Mar 25, 2026	20.10	20.25	19.90	20.25	20.25	1.25%	729,109
Mar 24, 2026	19.75	20.00	19.65	20.00	20.00	1.52%	340,699
Mar 23, 2026	19.65	19.70	19.35	19.70	19.70	-1.01%	810,033
Mar 20, 2026	20.00	20.15	19.85	19.90	19.90	-0.50%	642,427
Mar 19, 2026	20.10	20.15	19.90	20.00	20.00	-0.99%	769,282
Mar 18, 2026	20.20	20.30	20.15	20.20	20.20	-0.25%	290,630