Huishang Bank Corporation Limited Class H 3698
HKEX · Hong Kong SAR China · Finance
HKD 4.83+0.05 (+1.15%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 4.83 | +1.15% | HKD 4.76 | HKD 4.89 | HKD 4.72 | 5.18M |
| 2026-09-29 | HKD 4.78 | +1.17% | HKD 4.69 | HKD 4.79 | HKD 4.68 | 3.26M |
| 2026-09-28 | HKD 4.72 | +0.64% | HKD 4.75 | HKD 4.80 | HKD 4.69 | 4.58M |
| 2026-09-25 | HKD 4.69 | -1.47% | HKD 4.72 | HKD 4.72 | HKD 4.64 | 1.53M |
| 2026-09-24 | HKD 4.76 | +0.11% | HKD 4.84 | HKD 4.80 | HKD 4.74 | 1.90M |
| 2026-09-23 | HKD 4.76 | -0.83% | HKD 4.86 | HKD 4.86 | HKD 4.75 | 3.06M |
| 2026-09-22 | HKD 4.80 | -1.74% | HKD 4.90 | HKD 4.90 | HKD 4.76 | 2.41M |
| 2026-09-21 | HKD 4.88 | +1.99% | HKD 4.78 | HKD 4.91 | HKD 4.74 | 5.50M |
| 2026-09-18 | HKD 4.78 | +0.31% | HKD 4.77 | HKD 4.80 | HKD 4.74 | 5.28M |
| 2026-09-17 | HKD 4.77 | -1.14% | HKD 4.80 | HKD 4.84 | HKD 4.76 | 2.06M |
| 2026-09-16 | HKD 4.82 | +1.15% | HKD 4.77 | HKD 4.88 | HKD 4.77 | 3.80M |
| 2026-09-15 | HKD 4.77 | -1.65% | HKD 4.82 | HKD 4.82 | HKD 4.74 | 4.92M |
| 2026-09-14 | HKD 4.85 | -0.21% | HKD 4.91 | HKD 4.91 | HKD 4.80 | 3.35M |
| 2026-09-11 | HKD 4.86 | -2.31% | HKD 4.95 | HKD 4.99 | HKD 4.81 | 6.93M |
| 2026-09-10 | HKD 4.97 | +1.53% | HKD 4.91 | HKD 5.00 | HKD 4.83 | 8.53M |
| 2026-09-09 | HKD 4.90 | +1.77% | HKD 4.80 | HKD 4.90 | HKD 4.78 | 4.83M |
| 2026-09-08 | HKD 4.82 | +0.73% | HKD 4.76 | HKD 4.83 | HKD 4.76 | 2.69M |
| 2026-09-07 | HKD 4.78 | -1.65% | HKD 4.86 | HKD 4.98 | HKD 4.77 | 3.21M |
| 2026-09-04 | HKD 4.86 | +1.99% | HKD 4.80 | HKD 4.95 | HKD 4.72 | 5.22M |
| 2026-09-03 | HKD 4.76 | -0.10% | HKD 4.78 | HKD 4.80 | HKD 4.70 | 12.06M |
| 2026-09-02 | HKD 4.77 | -1.75% | HKD 4.80 | HKD 4.85 | HKD 4.72 | 5.61M |
| 2026-09-01 | HKD 4.86 | -1.42% | HKD 4.91 | HKD 4.92 | HKD 4.79 | 4.00M |
| 2026-08-31 | HKD 4.93 | +3.68% | HKD 4.72 | HKD 4.93 | HKD 4.66 | 8.09M |
| 2026-08-28 | HKD 4.75 | -1.86% | HKD 4.88 | HKD 4.89 | HKD 4.72 | 5.90M |
| 2026-08-27 | HKD 4.84 | -2.32% | HKD 4.99 | HKD 4.99 | HKD 4.69 | 13.28M |
| 2026-08-26 | HKD 4.95 | -0.90% | HKD 5.01 | HKD 5.09 | HKD 4.91 | 3.01M |
| 2026-08-25 | HKD 5.00 | -0.79% | HKD 5.04 | HKD 5.13 | HKD 4.95 | 4.67M |
| 2026-08-24 | HKD 5.04 | -0.20% | HKD 5.05 | HKD 5.08 | HKD 4.95 | 2.67M |
| 2026-08-21 | HKD 5.05 | 0.00% | HKD 5.05 | HKD 5.08 | HKD 4.96 | 3.08M |
| 2026-08-20 | HKD 5.05 | +3.91% | HKD 4.81 | HKD 5.05 | HKD 4.81 | 4.82M |
| 2026-08-19 | HKD 4.86 | +1.04% | HKD 4.86 | HKD 4.88 | HKD 4.78 | 2.33M |
| 2026-08-18 | HKD 4.81 | +0.84% | HKD 4.77 | HKD 4.86 | HKD 4.72 | 2.23M |
| 2026-08-17 | HKD 4.77 | +0.42% | HKD 4.85 | HKD 4.85 | HKD 4.74 | 2.04M |
| 2026-08-14 | HKD 4.75 | -1.25% | HKD 4.80 | HKD 4.82 | HKD 4.71 | 3.98M |
| 2026-08-13 | HKD 4.81 | -1.03% | HKD 4.88 | HKD 4.88 | HKD 4.77 | 3.84M |
| 2026-08-12 | HKD 4.86 | +0.93% | HKD 4.84 | HKD 4.86 | HKD 4.78 | 2.42M |
| 2026-08-11 | HKD 4.82 | +0.42% | HKD 4.88 | HKD 4.89 | HKD 4.75 | 4.50M |
| 2026-08-10 | HKD 4.80 | +1.80% | HKD 4.72 | HKD 4.84 | HKD 4.68 | 11.14M |
| 2026-08-07 | HKD 4.71 | -2.89% | HKD 4.90 | HKD 4.90 | HKD 4.71 | 6.15M |
| 2026-08-06 | HKD 4.85 | +1.04% | HKD 4.81 | HKD 4.88 | HKD 4.74 | 4.53M |
| 2026-08-05 | HKD 4.80 | -0.93% | HKD 4.84 | HKD 4.84 | HKD 4.75 | 5.79M |
| 2026-08-04 | HKD 4.84 | -2.91% | HKD 4.99 | HKD 4.99 | HKD 4.84 | 9.53M |
| 2026-08-03 | HKD 4.99 | -1.77% | HKD 5.08 | HKD 5.09 | HKD 4.97 | 5.12M |
| 2026-07-31 | HKD 5.08 | -0.97% | HKD 5.10 | HKD 5.11 | HKD 5.03 | 2.85M |
| 2026-07-30 | HKD 5.13 | -0.97% | HKD 5.15 | HKD 5.20 | HKD 5.07 | 11.23M |
| 2026-07-29 | HKD 5.18 | -0.58% | HKD 5.24 | HKD 5.27 | HKD 5.11 | 6.29M |
| 2026-07-28 | HKD 5.21 | +6.54% | HKD 4.90 | HKD 5.22 | HKD 4.90 | 22.96M |
| 2026-07-27 | HKD 4.89 | +0.82% | HKD 4.83 | HKD 4.91 | HKD 4.82 | 4.70M |
| 2026-07-24 | HKD 4.85 | -1.02% | HKD 4.84 | HKD 4.92 | HKD 4.84 | 3.45M |
| 2026-07-23 | HKD 4.90 | +1.66% | HKD 4.82 | HKD 4.95 | HKD 4.81 | 4.63M |
| 2026-07-22 | HKD 4.82 | +0.84% | HKD 4.71 | HKD 4.84 | HKD 4.68 | 4.98M |
| 2026-07-21 | HKD 4.78 | +0.63% | HKD 4.80 | HKD 4.88 | HKD 4.75 | 7.78M |
| 2026-07-20 | HKD 4.75 | +3.71% | HKD 4.65 | HKD 4.76 | HKD 4.61 | 2.85M |
| 2026-07-17 | HKD 4.58 | -3.17% | HKD 4.77 | HKD 4.80 | HKD 4.53 | 7.67M |
| 2026-07-16 | HKD 4.73 | +1.72% | HKD 4.68 | HKD 4.76 | HKD 4.65 | 3.72M |
| 2026-07-15 | HKD 4.65 | +1.75% | HKD 4.60 | HKD 4.67 | HKD 4.56 | 3.49M |
| 2026-07-14 | HKD 4.57 | -0.65% | HKD 4.60 | HKD 4.64 | HKD 4.53 | 3.50M |
| 2026-07-13 | HKD 4.60 | +1.32% | HKD 4.52 | HKD 4.62 | HKD 4.50 | 3.41M |
| 2026-07-10 | HKD 4.54 | +1.11% | HKD 4.57 | HKD 4.58 | HKD 4.50 | 3.05M |
| 2026-07-09 | HKD 4.49 | -0.66% | HKD 4.48 | HKD 4.57 | HKD 4.40 | 3.00M |
| 2026-07-08 | HKD 4.52 | +1.80% | HKD 4.44 | HKD 4.56 | HKD 4.44 | 6.85M |
| 2026-07-07 | HKD 4.44 | +1.37% | HKD 4.38 | HKD 4.44 | HKD 4.33 | 5.40M |
| 2026-07-06 | HKD 4.38 | -3.31% | HKD 4.37 | HKD 4.40 | HKD 4.19 | 6.43M |
| 2026-07-03 | HKD 4.53 | +3.90% | HKD 4.44 | HKD 4.56 | HKD 4.43 | 9.04M |
| 2026-07-02 | HKD 4.36 | +0.93% | HKD 4.33 | HKD 4.48 | HKD 4.32 | 10.87M |
| 2026-06-30 | HKD 4.32 | -4.64% | HKD 4.48 | HKD 4.48 | HKD 4.30 | 12.83M |
| 2026-06-29 | HKD 4.53 | -0.22% | HKD 4.48 | HKD 4.54 | HKD 4.45 | 7.03M |
| 2026-06-26 | HKD 4.54 | +0.22% | HKD 4.54 | HKD 4.58 | HKD 4.47 | 4.66M |
| 2026-06-25 | HKD 4.53 | -3.41% | HKD 4.67 | HKD 4.76 | HKD 4.46 | 15.09M |
| 2026-06-24 | HKD 4.69 | -4.29% | HKD 4.90 | HKD 4.90 | HKD 4.66 | 10.00M |
| 2026-06-23 | HKD 4.90 | +0.20% | HKD 4.86 | HKD 4.95 | HKD 4.83 | 6.95M |
| 2026-06-22 | HKD 4.89 | -1.21% | HKD 4.92 | HKD 4.95 | HKD 4.83 | 9.05M |
| 2026-06-18 | HKD 4.95 | -0.40% | HKD 4.98 | HKD 5.03 | HKD 4.91 | 6.66M |
| 2026-06-17 | HKD 4.97 | -2.74% | HKD 5.11 | HKD 5.15 | HKD 4.95 | 8.98M |
| 2026-06-16 | HKD 5.11 | -1.73% | HKD 5.20 | HKD 5.21 | HKD 5.04 | 5.49M |
| 2026-06-15 | HKD 5.20 | -2.07% | HKD 5.33 | HKD 5.49 | HKD 5.15 | 7.11M |
| 2026-06-12 | HKD 5.31 | +3.51% | HKD 5.17 | HKD 5.31 | HKD 5.09 | 4.50M |
| 2026-06-11 | HKD 5.13 | -3.93% | HKD 5.26 | HKD 5.36 | HKD 5.08 | 7.01M |
| 2026-06-10 | HKD 5.34 | +6.37% | HKD 5.03 | HKD 5.35 | HKD 4.99 | 28.49M |
| 2026-06-09 | HKD 5.02 | -0.79% | HKD 5.06 | HKD 5.14 | HKD 5.00 | 13.64M |
| 2026-06-08 | HKD 5.06 | -0.59% | HKD 5.09 | HKD 5.15 | HKD 5.02 | 9.64M |
| 2026-06-05 | HKD 5.09 | +2.83% | HKD 4.96 | HKD 5.10 | HKD 4.95 | 12.34M |
| 2026-06-04 | HKD 4.95 | -0.40% | HKD 4.97 | HKD 5.01 | HKD 4.92 | 8.58M |
| 2026-06-03 | HKD 4.97 | +0.20% | HKD 4.93 | HKD 4.98 | HKD 4.93 | 10.04M |
| 2026-06-02 | HKD 4.96 | +0.20% | HKD 4.94 | HKD 5.04 | HKD 4.94 | 17.37M |
| 2026-06-01 | HKD 4.95 | +2.06% | HKD 4.87 | HKD 4.98 | HKD 4.86 | 5.76M |
| 2026-05-29 | HKD 4.85 | -3.00% | HKD 4.92 | HKD 4.96 | HKD 4.82 | 13.05M |
| 2026-05-28 | HKD 5.00 | +0.40% | HKD 4.95 | HKD 5.00 | HKD 4.81 | 18.13M |
| 2026-05-27 | HKD 4.98 | -0.20% | HKD 4.88 | HKD 5.01 | HKD 4.87 | 9.30M |
| 2026-05-26 | HKD 4.99 | -0.60% | HKD 5.00 | HKD 5.08 | HKD 4.81 | 19.48M |