HKSE - Delayed Quote
HKD
Huishang Bank Corporation Limited (3698.HK)
4.610
+0.095
(+2.10%)
As of 1:50:58 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.565
4.755
4.555
4.600
4.600
3,759,800
Oct 30, 2026
4.635
4.635
4.475
4.515
4.515
3,331,312
Oct 29, 2026
4.420
4.600
4.420
4.540
4.540
8,125,600
Oct 28, 2026
4.500
4.505
4.420
4.445
4.445
6,612,000
Oct 27, 2026
4.430
4.535
4.425
4.500
4.500
4,724,911
Oct 26, 2026
4.415
4.585
4.415
4.440
4.440
4,328,000
Oct 23, 2026
4.535
4.625
4.395
4.455
4.455
9,864,026
Oct 22, 2026
4.765
4.765
4.545
4.560
4.560
7,128,191
Oct 21, 2026
4.700
4.740
4.655
4.730
4.730
3,587,409
Oct 20, 2026
4.740
4.740
4.650
4.670
4.670
5,831,000
Oct 16, 2026
4.750
4.750
4.680
4.695
4.695
2,855,098
Oct 15, 2026
4.740
4.755
4.650
4.720
4.720
5,070,153
Oct 14, 2026
4.720
4.770
4.665
4.700
4.700
4,679,429
Oct 13, 2026
4.720
4.740
4.630
4.720
4.720
4,253,992
Oct 12, 2026
4.665
4.765
4.665
4.730
4.730
4,340,684
Oct 9, 2026
4.660
4.715
4.660
4.665
4.665
2,418,810
Oct 8, 2026
4.630
4.795
4.630
4.670
4.670
7,415,469
Oct 7, 2026
4.545
4.610
4.515
4.600
4.600
2,039,300
Oct 6, 2026
4.595
4.640
4.535
4.575
4.575
3,208,000
Oct 5, 2026
4.845
4.845
4.525
4.575
4.575
2,995,100
Oct 2, 2026
4.780
4.780
4.515
4.625
4.625
2,823,005
Sep 30, 2026
4.760
4.895
4.715
4.830
4.830
5,178,062
Sep 29, 2026
4.690
4.790
4.685
4.775
4.775
3,260,888
Sep 28, 2026
4.750
4.795
4.690
4.720
4.720
4,581,765
Sep 25, 2026
4.715
4.720
4.635
4.690
4.690
1,527,392
Sep 24, 2026
4.840
4.800
4.740
4.760
4.760
1,898,583
Sep 23, 2026
4.855
4.855
4.750
4.755
4.755
3,056,560
Sep 22, 2026
4.900
4.900
4.765
4.795
4.795
2,406,630
Sep 21, 2026
4.785
4.910
4.740
4.880
4.880
5,497,731
Sep 18, 2026
4.770
4.800
4.745
4.785
4.785
5,275,429
Sep 17, 2026
4.805
4.835
4.765
4.770
4.770
2,060,149
Sep 16, 2026
4.770
4.875
4.770
4.825
4.825
3,802,400
Sep 15, 2026
4.825
4.825
4.740
4.770
4.770
4,923,000
Sep 14, 2026
4.915
4.915
4.800
4.850
4.850
3,354,000
Sep 11, 2026
4.955
4.990
4.810
4.860
4.860
6,925,200
Sep 10, 2026
4.910
5.000
4.830
4.975
4.975
8,527,000
Sep 9, 2026
4.800
4.900
4.785
4.900
4.900
4,831,300
Sep 8, 2026
4.765
4.830
4.765
4.815
4.815
2,686,020
Sep 7, 2026
4.860
4.980
4.770
4.780
4.780
3,213,000
Sep 4, 2026
4.795
4.945
4.725
4.860
4.860
5,220,600
Sep 3, 2026
4.780
4.805
4.700
4.765
4.765
12,060,200
Sep 2, 2026
4.800
4.850
4.715
4.770
4.770
5,608,000
Sep 1, 2026
4.910
4.920
4.790
4.855
4.855
4,003,000
Aug 31, 2026
4.715
4.925
4.660
4.925
4.925
8,089,000
Aug 28, 2026
4.880
4.885
4.725
4.750
4.750
5,900,000
Aug 27, 2026
4.995
4.995
4.690
4.840
4.840
13,282,000
Aug 26, 2026
5.005
5.090
4.915
4.955
4.955
3,013,300
Aug 25, 2026
5.040
5.130
4.950
5.000
5.000
4,672,665
Aug 24, 2026
5.050
5.080
4.950
5.040
5.040
2,669,000
Aug 21, 2026
5.050
5.080
4.960
5.050
5.050
3,081,418
Aug 20, 2026
4.810
5.055
4.810
5.050
5.050
4,822,000
Aug 19, 2026
4.860
4.880
4.785
4.860
4.860
2,326,644
Aug 18, 2026
4.770
4.860
4.720
4.810
4.810
2,226,000
Aug 17, 2026
4.850
4.850
4.740
4.770
4.770
2,044,000
Aug 14, 2026
4.805
4.820
4.710
4.750
4.750
3,984,335
Aug 13, 2026
4.880
4.880
4.770
4.810
4.810
3,839,000
Aug 12, 2026
4.840
4.860
4.775
4.860
4.860
2,417,400
Aug 11, 2026
4.880
4.885
4.750
4.815
4.815
4,499,000
Aug 10, 2026
4.715
4.845
4.680
4.795
4.795
11,144,000
Aug 7, 2026
4.900
4.900
4.710
4.710
4.710
6,152,041
Aug 6, 2026
4.810
4.875
4.745
4.850
4.850
4,529,000
Aug 5, 2026
4.835
4.835
4.750
4.800
4.800
5,790,000
Aug 4, 2026
4.990
4.990
4.835
4.845
4.845
9,534,000
Aug 3, 2026
5.080
5.085
4.965
4.990
4.990
5,122,800
Jul 31, 2026
5.100
5.110
5.030
5.080
5.080
2,854,000
Jul 30, 2026
5.150
5.200
5.070
5.130
5.130
11,231,470
Jul 29, 2026
5.240
5.270
5.110
5.180
5.180
6,288,670
Jul 28, 2026
4.900
5.220
4.900
5.210
5.210
22,957,280
Jul 27, 2026
4.830
4.910
4.820
4.890
4.890
4,697,540
Jul 24, 2026
4.840
4.920
4.840
4.850
4.850
3,445,720
Jul 23, 2026
4.820
4.950
4.810
4.900
4.900
4,627,130
Jul 22, 2026
4.710
4.840
4.680
4.820
4.820
4,976,671
Jul 21, 2026
4.800
4.880
4.750
4.780
4.780
7,782,000
Jul 20, 2026
4.650
4.760
4.610
4.750
4.750
2,848,000
Jul 17, 2026
4.770
4.800
4.530
4.580
4.580
7,670,000
Jul 16, 2026
4.680
4.760
4.650
4.730
4.730
3,715,004
Jul 15, 2026
4.600
4.670
4.560
4.650
4.650
3,485,220
Jul 14, 2026
4.600
4.640
4.530
4.570
4.570
3,500,780
Jul 13, 2026
4.520
4.620
4.500
4.600
4.600
3,413,000
Jul 10, 2026
4.570
4.580
4.500
4.540
4.540
3,053,000
Jul 9, 2026
4.480
4.570
4.400
4.490
4.490
3,004,000
Jul 8, 2026
4.440
4.560
4.440
4.520
4.520
6,850,066
Jul 7, 2026
4.380
4.440
4.330
4.440
4.440
5,402,000
Jul 6, 2026
0.287488
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
4.370
4.400
4.190
4.380
4.380
6,426,000
Jul 3, 2026
4.440
4.560
4.430
4.530
4.243
9,041,000
Jul 2, 2026
4.330
4.480
4.320
4.360
4.083
10,866,000
Jun 30, 2026
4.480
4.480
4.300
4.320
4.046
12,827,200
Jun 29, 2026
4.480
4.540
4.450
4.530
4.243
7,026,310
Jun 26, 2026
4.540
4.580
4.470
4.540
4.252
4,660,439
Jun 25, 2026
4.670
4.760
4.460
4.530
4.243
15,094,000
Jun 24, 2026
4.900
4.900
4.660
4.690
4.392
10,002,360
Jun 23, 2026
4.860
4.950
4.830
4.900
4.589
6,949,480
Jun 22, 2026
4.920
4.950
4.830
4.890
4.580
9,052,699
Jun 18, 2026
4.980
5.030
4.910
4.950
4.636
6,655,199
Jun 17, 2026
5.110
5.150
4.950
4.970
4.655
8,981,955
Jun 16, 2026
5.200
5.210
5.040
5.110
4.786
5,490,000
Jun 15, 2026
5.330
5.490
5.150
5.200
4.870
7,111,100
Jun 12, 2026
5.170
5.310
5.090
5.310
4.973
4,499,000
Jun 11, 2026
5.260
5.360
5.080
5.130
4.804
7,005,789
Jun 10, 2026
5.030
5.350
4.990
5.340
5.001
28,490,477
Jun 9, 2026
5.060
5.140
5.000
5.020
4.701
13,642,140
Jun 8, 2026
5.090
5.150
5.020
5.060
4.739
9,643,000
Jun 5, 2026
4.960
5.100
4.950
5.090
4.767
12,342,558
Jun 4, 2026
4.970
5.010
4.920
4.950
4.636
8,577,400
Jun 3, 2026
4.930
4.980
4.930
4.970
4.655
10,038,000
Jun 2, 2026
4.940
5.040
4.940
4.960
4.645
17,372,000
Jun 1, 2026
4.870
4.980
4.860
4.950
4.636
5,760,000
May 29, 2026
4.920
4.960
4.820
4.850
4.542
13,051,166
May 28, 2026
4.950
5.000
4.810
5.000
4.683
18,132,200
May 27, 2026
4.880
5.010
4.870
4.980
4.664
9,295,000
May 26, 2026
5.000
5.080
4.810
4.990
4.673
19,477,300
May 22, 2026
5.060
5.060
4.950
5.020
4.701
13,817,455
May 21, 2026
5.080
5.080
5.020
5.040
4.720
7,195,509
May 20, 2026
5.130
5.130
5.020
5.070
4.748
3,838,000
May 19, 2026
5.080
5.140
5.040
5.100
4.776
9,225,735
May 18, 2026
5.160
5.180
5.030
5.100
4.776
8,734,100
May 15, 2026
5.020
5.160
5.000
5.160
4.833
18,112,100
May 14, 2026
5.010
5.080
5.010
5.040
4.720
15,324,000
May 13, 2026
5.060
5.100
4.990
5.040
4.720
14,920,000
May 12, 2026
5.120
5.160
5.050
5.090
4.767
7,533,100
May 11, 2026
5.060
5.130
5.060
5.120
4.795
15,533,200
May 8, 2026
5.060
5.120
5.020
5.100
4.776
16,371,372
May 7, 2026
5.080
5.100
5.020
5.100
4.776
13,737,561
May 6, 2026
5.100
5.120
4.930
5.070
4.748
36,453,000
May 5, 2026
5.030
5.160
4.930
5.070
4.748
6,147,200
May 4, 2026
5.120
5.120
4.990
5.030
4.711
4,531,040
Apr 30, 2026
5.250
5.280
5.110
5.140
4.814
8,222,502
Apr 29, 2026
5.190
5.250
5.120
5.250
4.917
15,134,900
Apr 28, 2026
5.000
5.200
4.970
5.190
4.861
29,018,400
Apr 27, 2026
4.960
5.040
4.940
5.020
4.701
11,688,300
Apr 24, 2026
4.940
5.030
4.910
4.960
4.645
18,162,957
Apr 23, 2026
5.030
5.040
4.910
4.930
4.617
9,199,000
Apr 22, 2026
5.010
5.010
4.920
4.990
4.673
18,429,000
Apr 21, 2026
4.900
5.020
4.860
4.990
4.673
7,708,200
Apr 20, 2026
4.950
5.030
4.890
4.900
4.589
12,536,101
Apr 17, 2026
4.850
4.950
4.810
4.950
4.636
6,715,000
Apr 16, 2026
4.920
4.920
4.800
4.880
4.570
7,861,000
Apr 15, 2026
4.850
4.920
4.790
4.920
4.608
10,542,459
Apr 14, 2026
4.870
4.930
4.850
4.910
4.598
7,681,199
Apr 13, 2026
4.900
4.920
4.850
4.870
4.561
4,501,100
Apr 10, 2026
4.890
4.910
4.820
4.900
4.589
5,822,061
Apr 9, 2026
4.890
4.970
4.780
4.830
4.523
25,403,800
Apr 8, 2026
4.770
4.890
4.690
4.880
4.570
10,380,400
Apr 2, 2026
4.640
4.770
4.610
4.770
4.467
11,574,300
Apr 1, 2026
4.620
4.710
4.580
4.620
4.327
10,707,500
Mar 31, 2026
4.620
4.670
4.540
4.600
4.308
10,084,100
Mar 30, 2026
4.500
4.610
4.450
4.600
4.308
9,070,200
Mar 27, 2026
4.360
4.580
4.300
4.490
4.205
23,215,400
Mar 26, 2026
4.390
4.470
4.370
4.440
4.158
14,925,000
Mar 25, 2026
4.220
4.390
4.220
4.370
4.093
9,450,600
Mar 24, 2026
4.120
4.230
4.080
4.220
3.952
13,486,000
Mar 23, 2026
4.120
4.140
4.040
4.120
3.859
23,355,200
Mar 20, 2026
4.230
4.250
4.130
4.160
3.896
9,892,190
Mar 19, 2026
4.270
4.280
4.210
4.230
3.962
8,845,400
Mar 18, 2026
4.220
4.340
4.220
4.260
3.990
16,421,100
Mar 17, 2026
4.260
4.300
4.190
4.200
3.933
14,547,600
Mar 16, 2026
4.350
4.430
4.240
4.260
3.990
93,010,900
Mar 13, 2026
4.250
4.450
4.230
4.330
4.055
31,652,500
Mar 12, 2026
4.210
4.300
4.170
4.280
4.008
27,430,500
Mar 11, 2026
4.140
4.290
4.100
4.200
3.933
33,779,900
Mar 10, 2026
4.100
4.200
4.080
4.100
3.840
30,336,300
Mar 9, 2026
3.870
4.100
3.740
4.070
3.812
69,627,600
Mar 6, 2026
3.700
3.770
3.670
3.750
3.512
3,284,080
Mar 5, 2026
3.710
3.750
3.650
3.690
3.456
6,044,800
Mar 4, 2026
3.800
3.800
3.670
3.700
3.465
4,945,301
Mar 3, 2026
3.860
3.860
3.770
3.780
3.540
4,604,900
Mar 2, 2026
3.870
3.870
3.790
3.820
3.578
6,143,000
Feb 27, 2026
3.900
3.900
3.830
3.900
3.652
4,007,000
Feb 26, 2026
3.870
3.890
3.810
3.870
3.624
6,885,500
Feb 25, 2026
3.910
3.920
3.860
3.900
3.652
7,701,229
Feb 24, 2026
3.990
4.000
3.890
3.920
3.671
7,041,000
Feb 23, 2026
4.000
4.060
3.960
4.000
3.746
4,483,400
Feb 20, 2026
4.020
4.030
3.940
4.010
3.756
2,901,500
Feb 16, 2026
4.010
4.010
4.010
4.010
3.756
-
Feb 13, 2026
3.990
3.990
3.840
3.910
3.662
9,184,600
Feb 12, 2026
3.890
4.000
3.830
3.990
3.737
9,432,700
Feb 11, 2026
3.740
3.900
3.720
3.890
3.643
63,716,909
Feb 10, 2026
3.700
3.720
3.660
3.710
3.475
4,795,100
Feb 9, 2026
3.610
3.730
3.570
3.670
3.437
11,371,000
Feb 6, 2026
3.620
3.650
3.590
3.610
3.381
4,884,600
Feb 5, 2026
3.580
3.650
3.540
3.620
3.390
7,798,000
Feb 4, 2026
3.490
3.620
3.480
3.600
3.372
7,969,300
Feb 3, 2026
3.380
3.500
3.380
3.470
3.250
9,402,000
Feb 2, 2026
3.460
3.460
3.400
3.420
3.203
11,282,300
Jan 30, 2026
3.480
3.500
3.420
3.450
3.231
6,435,000
Jan 29, 2026
3.440
3.500
3.410
3.480
3.259
12,888,000
Jan 28, 2026
3.340
3.450
3.300
3.410
3.194
11,687,400
Jan 27, 2026
3.310
3.340
3.300
3.300
3.091
6,131,400
Jan 26, 2026
3.280
3.370
3.270
3.310
3.100
7,020,000
Jan 23, 2026
3.280
3.320
3.250
3.270
3.062
5,248,000
Jan 22, 2026
3.280
3.300
3.250
3.270
3.062
7,857,152
Jan 21, 2026
3.290
3.310
3.270
3.290
3.081
6,173,000
Jan 20, 2026
3.280
3.320
3.250
3.280
3.072
15,306,000
Jan 19, 2026
3.330
3.370
3.260
3.270
3.062
16,469,000
Jan 16, 2026
3.300
3.300
3.270
3.270
3.062
6,042,200
Jan 15, 2026
3.320
3.320
3.250
3.280
3.072
9,259,000
Jan 14, 2026
3.320
3.330
3.260
3.300
3.091
8,962,200
Jan 13, 2026
3.300
3.320
3.280
3.290
3.081
9,363,000
Jan 12, 2026
3.330
3.330
3.270
3.290
3.081
6,056,000
Jan 9, 2026
3.310
3.370
3.290
3.310
3.100
6,134,000
Jan 8, 2026
3.330
3.330
3.260
3.300
3.091
6,185,000
Jan 7, 2026
3.300
3.340
3.290
3.320
3.109
9,479,000
Jan 6, 2026
3.270
3.310
3.260
3.290
3.081
7,777,500
Jan 5, 2026
3.270
3.360
3.260
3.270
3.062
12,794,900
Jan 2, 2026
3.240
3.280
3.180
3.270
3.062
2,686,300
Dec 31, 2025
3.200
3.200
3.200
3.200
2.997
-
Dec 30, 2025
3.230
3.240
3.200
3.200
2.997
4,721,000
Dec 29, 2025
3.230
3.280
3.220
3.230
3.025
5,823,000
Dec 24, 2025
3.220
3.220
3.220
3.220
3.016
-
Dec 23, 2025
3.210
3.290
3.210
3.260
3.053
9,110,200
Dec 22, 2025
3.190
3.230
3.170
3.200
2.997
4,142,650
Dec 19, 2025
3.230
3.240
3.190
3.190
2.988
7,540,154
Dec 18, 2025
3.180
3.200
3.150
3.200
2.997
4,419,200
Dec 17, 2025
3.210
3.210
3.160
3.190
2.988
3,558,200
Dec 16, 2025
3.310
3.310
3.180
3.200
2.997
7,865,000
Dec 15, 2025
3.280
3.280
3.190
3.210
3.006
7,663,100
Dec 12, 2025
3.300
3.300
3.230
3.250
3.044
7,876,000
Dec 11, 2025
3.330
3.330
3.240
3.250
3.044
10,065,000
Dec 10, 2025
3.320
3.350
3.270
3.300
3.091
6,673,300
Dec 9, 2025
3.330
3.350
3.290
3.310
3.100
9,867,200
Dec 8, 2025
3.410
3.470
3.330
3.350
3.137
9,839,100
Dec 5, 2025
3.470
3.470
3.370
3.390
3.175
5,815,000
Dec 4, 2025
3.440
3.440
3.370
3.410
3.194
8,202,000
Dec 3, 2025
3.450
3.480
3.400
3.420
3.203
7,505,004
Dec 2, 2025
3.490
3.490
3.420
3.440
3.222
8,641,000
Dec 1, 2025
3.450
3.530
3.440
3.470
3.250
12,993,000
Nov 28, 2025
3.540
3.540
3.420
3.430
3.212
9,038,200
Nov 27, 2025
3.590
3.620
3.510
3.520
3.297
8,359,000
Nov 26, 2025
3.640
3.640
3.540
3.590
3.362
15,726,000
Nov 25, 2025
3.600
3.600
3.510
3.530
3.306
13,612,000
Nov 24, 2025
3.650
3.650
3.540
3.570
3.343
10,573,100
Nov 21, 2025
3.700
3.700
3.520
3.610
3.381
17,457,555
Nov 20, 2025
3.710
3.820
3.650
3.700
3.465
20,661,000
Nov 19, 2025
3.630
3.680
3.610
3.670
3.437
15,908,212
Nov 18, 2025
3.630
3.670
3.590
3.630
3.400
17,307,000
Nov 17, 2025
3.600
3.640
3.580
3.620
3.390
20,791,600
Nov 14, 2025
3.620
3.650
3.540
3.560
3.334
11,313,000
Nov 13, 2025
3.610
3.650
3.580
3.620
3.390
9,689,200
Nov 12, 2025
3.700
3.710
3.590
3.620
3.390
10,420,500
Nov 11, 2025
3.720
3.720
3.640
3.700
3.465
13,086,300
Nov 10, 2025
3.650
3.730
3.650
3.710
3.475
16,571,200
Nov 7, 2025
3.670
3.680
3.630
3.640
3.409
5,793,400
Nov 6, 2025
3.660
3.750
3.610
3.660
3.428
14,633,000
Nov 5, 2025
3.460
3.640
3.460
3.610
3.381
11,068,000
Nov 4, 2025
3.500
3.610
3.410
3.500
3.278
11,445,100
Nov 3, 2025
3.320
3.540
3.320
3.490
3.269
7,150,000
