TipRanks
HENGSHENG HOLDING GROUP LTD (KR:900270)
:900270
South Korea Market
900270
HENGSHENG HOLDING GROUP LTD
RESEARCH TOOLSreports

HENGSHENG HOLDING GROUP LTD (900270) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
3,390.00
3,495.00
3,115.00
3,120.00
3,120.00
-7.28%
301,219
0.64
Sep 14, 2026
3,375.00
3,975.00
3,330.00
3,365.00
3,365.00
-5.61%
1,651,448
3.72
Sep 11, 2026
3,655.00
4,040.00
3,565.00
3,565.00
3,565.00
+14.63%
3,840,964
10.03
Sep 10, 2026
2,895.00
3,570.00
2,895.00
3,110.00
3,110.00
+7.43%
2,128,345
6.09
Sep 09, 2026
2,940.00
3,065.00
2,815.00
2,895.00
2,895.00
-2.20%
128,649
0.37
Sep 08, 2026
3,195.00
3,270.00
2,960.00
2,960.00
2,960.00
-7.36%
214,423
0.62
Sep 07, 2026
3,280.00
3,595.00
3,125.00
3,195.00
3,195.00
-5.05%
446,756
1.30
Sep 04, 2026
3,600.00
3,600.00
3,240.00
3,365.00
3,365.00
-4.67%
482,110
1.44
Sep 03, 2026
4,040.00
4,040.00
3,450.00
3,530.00
3,530.00
-6.12%
488,991
1.49
Sep 02, 2026
3,420.00
4,060.00
3,365.00
3,760.00
3,760.00
+7.43%
1,687,722
5.52
Sep 01, 2026
3,400.00
4,140.00
3,195.00
3,500.00
3,500.00
+5.26%
3,093,709
10.73
Aug 31, 2026
3,620.00
3,790.00
3,310.00
3,325.00
3,325.00
-11.80%
751,033
2.72
Aug 28, 2026
3,645.00
4,580.00
3,625.00
3,770.00
3,770.00
+6.35%
3,532,878
15.79
Aug 27, 2026
4,290.00
4,605.00
3,545.00
3,545.00
3,545.00
0.00%
2,744,795
15.13
Aug 26, 2026
3,485.00
3,545.00
3,150.00
3,545.00
3,545.00
+29.85%
328,459
1.86
Aug 25, 2026
2,730.00
2,730.00
2,730.00
2,730.00
2,730.00
+30.00%
77,572
0.44
Aug 24, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 21, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 20, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 19, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 18, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 17, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 14, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 13, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 12, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 11, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 10, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 07, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 06, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 05, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 04, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Aug 03, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Jul 31, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Jul 30, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Jul 29, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Jul 28, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Jul 27, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Jul 24, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Jul 23, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Jul 22, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
0.00%
0
0.00
Jul 21, 2026
2,220.00
2,745.00
2,100.00
2,100.00
2,100.00
-4.76%
103,459
0.56
Jul 20, 2026
2,605.00
2,620.00
2,200.00
2,205.00
2,205.00
-15.36%
62,726
0.34
Jul 17, 2026
2,605.00
2,615.00
2,580.00
2,605.00
2,605.00
0.00%
0
0.00
Jul 16, 2026
2,615.00
2,615.00
2,580.00
2,605.00
2,605.00
-0.38%
19,594
0.11
Jul 15, 2026
2,590.00
2,670.00
2,575.00
2,615.00
2,615.00
+0.97%
17,508
0.09
Jul 14, 2026
2,665.00
2,725.00
2,560.00
2,590.00
2,590.00
-4.60%
18,659
0.10
Jul 13, 2026
2,855.00
2,895.00
2,710.00
2,715.00
2,715.00
-4.90%
26,122
0.14
Jul 10, 2026
2,915.00
2,915.00
2,820.00
2,855.00
2,855.00
+0.71%
19,899
0.11
Jul 09, 2026
2,790.00
2,960.00
2,660.00
2,835.00
2,835.00
+1.61%
28,434
0.15
Jul 08, 2026
3,000.00
3,080.00
2,755.00
2,790.00
2,790.00
-6.84%
56,120
0.30
Rows:
50