Huishang Bank Corporation Limited (HKG:3698)
Hong Kong
· Delayed Price · Currency is HKD 5.25
+0.06 (1.16%)
Apr 29, 2026, 4:08 PM HKT
Huishang Bank Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.19 | 5.25 | 5.12 | 5.25 | 5.25 | 1.16% | 15,134,900 |
| Apr 28, 2026 | 5.00 | 5.20 | 4.97 | 5.19 | 5.19 | 3.39% | 29,018,400 |
| Apr 27, 2026 | 4.96 | 5.04 | 4.94 | 5.02 | 5.02 | 1.21% | 11,688,300 |
| Apr 24, 2026 | 4.94 | 5.03 | 4.91 | 4.96 | 4.96 | 0.61% | 18,162,950 |
| Apr 23, 2026 | 5.03 | 5.04 | 4.91 | 4.93 | 4.93 | -1.20% | 9,199,000 |
| Apr 22, 2026 | 5.01 | 5.01 | 4.92 | 4.99 | 4.99 | - | 18,429,000 |
| Apr 21, 2026 | 4.90 | 5.02 | 4.86 | 4.99 | 4.99 | 1.84% | 7,708,200 |
| Apr 20, 2026 | 4.95 | 5.03 | 4.89 | 4.90 | 4.90 | -1.01% | 12,536,101 |
| Apr 17, 2026 | 4.85 | 4.95 | 4.81 | 4.95 | 4.95 | 1.43% | 6,715,000 |
| Apr 16, 2026 | 4.92 | 4.92 | 4.80 | 4.88 | 4.88 | -0.81% | 7,861,000 |
| Apr 15, 2026 | 4.85 | 4.92 | 4.79 | 4.92 | 4.92 | 0.20% | 10,542,459 |
| Apr 14, 2026 | 4.87 | 4.93 | 4.85 | 4.91 | 4.91 | 0.82% | 7,681,199 |
| Apr 13, 2026 | 4.90 | 4.92 | 4.85 | 4.87 | 4.87 | -0.61% | 4,501,100 |
| Apr 10, 2026 | 4.89 | 4.91 | 4.82 | 4.90 | 4.90 | 1.45% | 5,822,061 |
| Apr 9, 2026 | 4.89 | 4.97 | 4.78 | 4.83 | 4.83 | -1.02% | 25,403,800 |
| Apr 8, 2026 | 4.77 | 4.89 | 4.69 | 4.88 | 4.88 | 2.31% | 10,380,400 |
| Apr 2, 2026 | 4.64 | 4.77 | 4.61 | 4.77 | 4.77 | 3.25% | 11,574,300 |
| Apr 1, 2026 | 4.62 | 4.71 | 4.58 | 4.62 | 4.62 | 0.43% | 10,707,500 |
| Mar 31, 2026 | 4.62 | 4.67 | 4.54 | 4.60 | 4.60 | - | 10,084,100 |
| Mar 30, 2026 | 4.50 | 4.61 | 4.45 | 4.60 | 4.60 | 2.45% | 9,070,200 |
| Mar 27, 2026 | 4.36 | 4.58 | 4.30 | 4.49 | 4.49 | 1.13% | 23,215,400 |
| Mar 26, 2026 | 4.39 | 4.47 | 4.37 | 4.44 | 4.44 | 1.60% | 14,925,000 |
| Mar 25, 2026 | 4.22 | 4.39 | 4.22 | 4.37 | 4.37 | 3.55% | 9,450,600 |
| Mar 24, 2026 | 4.12 | 4.23 | 4.08 | 4.22 | 4.22 | 2.43% | 13,486,000 |
| Mar 23, 2026 | 4.12 | 4.14 | 4.04 | 4.12 | 4.12 | -0.96% | 23,355,200 |
| Mar 20, 2026 | 4.23 | 4.25 | 4.13 | 4.16 | 4.16 | -1.65% | 9,892,190 |
| Mar 19, 2026 | 4.27 | 4.28 | 4.21 | 4.23 | 4.23 | -0.70% | 8,845,400 |
| Mar 18, 2026 | 4.22 | 4.34 | 4.22 | 4.26 | 4.26 | 1.43% | 16,421,100 |
| Mar 17, 2026 | 4.26 | 4.30 | 4.19 | 4.20 | 4.20 | -1.41% | 14,547,600 |
| Mar 16, 2026 | 4.35 | 4.43 | 4.24 | 4.26 | 4.26 | -1.62% | 93,010,900 |
| Mar 13, 2026 | 4.25 | 4.45 | 4.23 | 4.33 | 4.33 | 1.17% | 316,525,000 |
| Mar 12, 2026 | 4.21 | 4.30 | 4.17 | 4.28 | 4.28 | 1.90% | 27,430,500 |
| Mar 11, 2026 | 4.14 | 4.29 | 4.10 | 4.20 | 4.20 | 2.44% | 33,779,900 |
| Mar 10, 2026 | 4.10 | 4.20 | 4.08 | 4.10 | 4.10 | 0.74% | 30,336,300 |
| Mar 9, 2026 | 3.87 | 4.10 | 3.74 | 4.07 | 4.07 | 8.53% | 69,627,600 |
| Mar 6, 2026 | 3.70 | 3.77 | 3.67 | 3.75 | 3.75 | 1.63% | 3,284,080 |
| Mar 5, 2026 | 3.71 | 3.75 | 3.65 | 3.69 | 3.69 | -0.27% | 6,044,800 |
| Mar 4, 2026 | 3.80 | 3.80 | 3.67 | 3.70 | 3.70 | -2.12% | 4,945,301 |
| Mar 3, 2026 | 3.86 | 3.86 | 3.77 | 3.78 | 3.78 | -1.05% | 4,604,900 |
| Mar 2, 2026 | 3.87 | 3.87 | 3.79 | 3.82 | 3.82 | -2.05% | 6,143,000 |
| Feb 27, 2026 | 3.90 | 3.90 | 3.83 | 3.90 | 3.90 | 0.78% | 4,007,000 |
| Feb 26, 2026 | 3.87 | 3.89 | 3.81 | 3.87 | 3.87 | -0.77% | 6,885,500 |
| Feb 25, 2026 | 3.91 | 3.92 | 3.86 | 3.90 | 3.90 | -0.51% | 7,701,229 |
| Feb 24, 2026 | 3.99 | 4.00 | 3.89 | 3.92 | 3.92 | -2.00% | 7,041,000 |
| Feb 23, 2026 | 4.00 | 4.06 | 3.96 | 4.00 | 4.00 | -0.25% | 4,483,400 |
| Feb 20, 2026 | 4.02 | 4.03 | 3.94 | 4.01 | 4.01 | -0.25% | 2,901,500 |
| Feb 16, 2026 | 4.00 | 4.04 | 3.92 | 4.02 | 4.02 | 2.81% | 8,691,300 |
| Feb 13, 2026 | 3.99 | 3.99 | 3.84 | 3.91 | 3.91 | -2.01% | 9,184,600 |
| Feb 12, 2026 | 3.89 | 4.00 | 3.83 | 3.99 | 3.99 | 2.57% | 9,432,700 |
| Feb 11, 2026 | 3.74 | 3.90 | 3.72 | 3.89 | 3.89 | 4.85% | 63,716,900 |
| Feb 10, 2026 | 3.70 | 3.72 | 3.66 | 3.71 | 3.71 | 1.09% | 4,795,100 |
| Feb 9, 2026 | 3.61 | 3.73 | 3.57 | 3.67 | 3.67 | 1.66% | 11,371,000 |
| Feb 6, 2026 | 3.62 | 3.65 | 3.59 | 3.61 | 3.61 | -0.28% | 4,884,600 |
| Feb 5, 2026 | 3.58 | 3.65 | 3.54 | 3.62 | 3.62 | 0.56% | 7,798,000 |
| Feb 4, 2026 | 3.49 | 3.62 | 3.48 | 3.60 | 3.60 | 3.75% | 7,969,300 |
| Feb 3, 2026 | 3.38 | 3.50 | 3.38 | 3.47 | 3.47 | 1.46% | 9,402,000 |
| Feb 2, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -0.87% | 11,282,300 |
| Jan 30, 2026 | 3.48 | 3.50 | 3.42 | 3.45 | 3.45 | -0.86% | 6,435,000 |
| Jan 29, 2026 | 3.44 | 3.50 | 3.41 | 3.48 | 3.48 | 2.05% | 12,888,000 |
| Jan 28, 2026 | 3.34 | 3.45 | 3.30 | 3.41 | 3.41 | 3.33% | 11,687,400 |
| Jan 27, 2026 | 3.31 | 3.34 | 3.30 | 3.30 | 3.30 | -0.30% | 6,131,400 |
| Jan 26, 2026 | 3.28 | 3.37 | 3.27 | 3.31 | 3.31 | 1.22% | 7,020,000 |
| Jan 23, 2026 | 3.28 | 3.32 | 3.25 | 3.27 | 3.27 | - | 5,248,000 |
| Jan 22, 2026 | 3.28 | 3.30 | 3.25 | 3.27 | 3.27 | -0.61% | 7,857,152 |
| Jan 21, 2026 | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | 0.30% | 6,173,000 |
| Jan 20, 2026 | 3.28 | 3.32 | 3.25 | 3.28 | 3.28 | 0.31% | 15,306,000 |
| Jan 19, 2026 | 3.33 | 3.37 | 3.26 | 3.27 | 3.27 | - | 16,469,000 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.30% | 6,042,200 |
| Jan 15, 2026 | 3.32 | 3.32 | 3.25 | 3.28 | 3.28 | -0.61% | 9,259,000 |
| Jan 14, 2026 | 3.32 | 3.33 | 3.26 | 3.30 | 3.30 | 0.30% | 8,962,200 |
| Jan 13, 2026 | 3.30 | 3.32 | 3.28 | 3.29 | 3.29 | - | 9,363,000 |
| Jan 12, 2026 | 3.33 | 3.33 | 3.27 | 3.29 | 3.29 | -0.60% | 6,056,000 |
| Jan 9, 2026 | 3.31 | 3.37 | 3.29 | 3.31 | 3.31 | 0.30% | 6,134,000 |
| Jan 8, 2026 | 3.33 | 3.33 | 3.26 | 3.30 | 3.30 | -0.60% | 6,185,000 |
| Jan 7, 2026 | 3.30 | 3.34 | 3.29 | 3.32 | 3.32 | 0.91% | 9,479,000 |
| Jan 6, 2026 | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | 0.61% | 7,777,500 |
| Jan 5, 2026 | 3.27 | 3.36 | 3.26 | 3.27 | 3.27 | - | 12,794,900 |
| Jan 2, 2026 | 3.24 | 3.28 | 3.18 | 3.27 | 3.27 | 2.19% | 2,686,300 |
| Dec 31, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | 4,453,100 |
| Dec 30, 2025 | 3.23 | 3.24 | 3.20 | 3.20 | 3.20 | -0.93% | 4,721,000 |
| Dec 29, 2025 | 3.23 | 3.28 | 3.22 | 3.23 | 3.23 | 0.94% | 5,823,000 |
| Dec 24, 2025 | 3.23 | 3.25 | 3.20 | 3.20 | 3.20 | -1.84% | 2,561,061 |
| Dec 23, 2025 | 3.21 | 3.29 | 3.21 | 3.26 | 3.26 | 1.87% | 9,110,200 |
| Dec 22, 2025 | 3.19 | 3.23 | 3.17 | 3.20 | 3.20 | 0.31% | 4,142,650 |
| Dec 19, 2025 | 3.23 | 3.24 | 3.19 | 3.19 | 3.19 | -0.31% | 7,540,154 |
| Dec 18, 2025 | 3.18 | 3.20 | 3.15 | 3.20 | 3.20 | 0.31% | 4,419,200 |
| Dec 17, 2025 | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | -0.31% | 3,558,200 |
| Dec 16, 2025 | 3.31 | 3.31 | 3.18 | 3.20 | 3.20 | -0.31% | 7,865,000 |
| Dec 15, 2025 | 3.28 | 3.28 | 3.19 | 3.21 | 3.21 | -1.23% | 7,663,100 |
| Dec 12, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | - | 7,876,000 |
| Dec 11, 2025 | 3.33 | 3.33 | 3.24 | 3.25 | 3.25 | -1.52% | 10,065,000 |
| Dec 10, 2025 | 3.32 | 3.35 | 3.27 | 3.30 | 3.30 | -0.30% | 6,673,300 |
| Dec 9, 2025 | 3.33 | 3.35 | 3.29 | 3.31 | 3.31 | -1.19% | 9,867,200 |
| Dec 8, 2025 | 3.41 | 3.47 | 3.33 | 3.35 | 3.35 | -1.18% | 9,839,100 |
| Dec 5, 2025 | 3.47 | 3.47 | 3.37 | 3.39 | 3.39 | -0.59% | 5,815,000 |
| Dec 4, 2025 | 3.44 | 3.44 | 3.37 | 3.41 | 3.41 | -0.29% | 8,202,000 |
| Dec 3, 2025 | 3.45 | 3.48 | 3.40 | 3.42 | 3.42 | -0.58% | 7,505,004 |
| Dec 2, 2025 | 3.49 | 3.49 | 3.42 | 3.44 | 3.44 | -0.86% | 8,641,000 |
| Dec 1, 2025 | 3.45 | 3.53 | 3.44 | 3.47 | 3.47 | 1.17% | 12,993,000 |
| Nov 28, 2025 | 3.54 | 3.54 | 3.42 | 3.43 | 3.43 | -2.56% | 9,038,200 |