Mail

1044.HK - Hengan International Group Company Limited

HKSE - HKSE Delayed price. Currency in HKD

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	34.500	35.450	34.300	34.550	34.550	969,604
08 Jun 2023	35.500	35.500	34.800	35.050	35.050	856,347
07 Jun 2023	34.650	35.350	34.650	35.000	35.000	1,402,736
06 Jun 2023	34.050	35.050	34.050	34.950	34.950	1,268,159
05 Jun 2023	33.850	34.600	33.850	34.200	34.200	1,187,687
02 Jun 2023	33.050	34.550	33.050	34.350	34.350	2,220,464
01 Jun 2023	33.300	33.800	32.650	33.050	33.050	2,061,590
31 May 2023	34.450	34.450	33.050	33.300	33.300	5,013,319
30 May 2023	34.950	35.450	34.100	34.400	34.400	1,994,400
29 May 2023	34.850	35.950	34.800	34.950	34.950	2,807,000
25 May 2023	34.550	35.150	34.250	34.850	34.850	2,294,621
24 May 2023	34.900	35.100	34.550	34.800	34.800	1,483,500
24 May 2023	0.797985 Dividend
23 May 2023	36.050	36.300	35.250	35.700	34.902	1,761,000
22 May 2023	36.300	36.400	35.600	35.900	35.098	1,783,629
19 May 2023	36.250	36.300	35.550	36.150	35.342	2,086,671
18 May 2023	36.200	36.700	35.650	35.800	35.000	3,052,740
17 May 2023	35.750	36.850	35.650	36.050	35.244	2,754,924
16 May 2023	35.500	35.800	34.950	35.200	34.413	2,578,027
15 May 2023	34.500	35.400	34.100	35.300	34.511	2,066,865
12 May 2023	34.400	34.600	34.150	34.300	33.533	1,153,433
11 May 2023	34.450	34.700	34.200	34.350	33.582	1,401,254
10 May 2023	34.850	35.000	34.100	34.300	33.533	1,133,020
09 May 2023	34.600	34.900	34.150	34.450	33.680	1,471,422
08 May 2023	34.500	34.900	34.450	34.800	34.022	1,171,668
05 May 2023	35.000	35.000	34.350	34.550	33.778	1,509,000
04 May 2023	34.750	34.750	34.100	34.400	33.631	1,095,093
03 May 2023	35.150	35.150	34.100	34.150	33.387	927,045
02 May 2023	35.000	35.300	34.300	34.850	34.071	1,644,500
28 Apr 2023	35.700	35.700	34.900	35.000	34.218	1,447,757
27 Apr 2023	36.800	36.800	35.000	35.550	34.755	1,744,194
26 Apr 2023	36.650	36.900	36.200	36.450	35.635	1,621,523
25 Apr 2023	37.000	37.350	36.400	36.750	35.929	2,775,151
24 Apr 2023	36.550	37.100	36.250	36.950	36.124	2,104,013
21 Apr 2023	36.350	36.750	36.050	36.550	35.733	1,411,262
20 Apr 2023	36.150	36.500	35.850	36.450	35.635	1,644,000
19 Apr 2023	36.150	36.150	35.550	36.000	35.195	1,613,716
18 Apr 2023	35.650	36.200	35.650	35.800	35.000	1,608,866
17 Apr 2023	36.100	36.500	35.500	36.350	35.537	2,332,881
14 Apr 2023	36.200	36.400	35.850	36.050	35.244	1,037,578
13 Apr 2023	36.550	36.650	35.950	36.150	35.342	921,780
12 Apr 2023	36.450	36.800	36.350	36.500	35.684	1,100,598
11 Apr 2023	36.900	37.100	36.250	36.400	35.586	842,228
06 Apr 2023	36.200	36.900	36.050	36.850	36.026	1,202,994
04 Apr 2023	35.950	36.650	35.900	36.550	35.733	1,154,331
03 Apr 2023	36.250	36.550	35.950	36.250	35.440	1,163,039
31 Mar 2023	36.150	36.750	36.050	36.300	35.489	1,489,229
30 Mar 2023	35.800	36.400	35.800	35.900	35.098	997,093
29 Mar 2023	35.850	36.400	35.800	36.200	35.391	1,214,019
28 Mar 2023	36.450	36.450	35.800	35.850	35.049	738,200
27 Mar 2023	36.000	36.850	35.900	36.450	35.635	1,450,200
24 Mar 2023	37.400	37.400	35.950	36.000	35.195	1,361,486
23 Mar 2023	35.450	36.300	35.050	36.250	35.440	1,825,586
22 Mar 2023	35.600	36.200	35.050	35.350	34.560	1,472,953
21 Mar 2023	34.900	35.550	34.800	35.400	34.609	979,439
20 Mar 2023	34.800	35.300	34.000	35.100	34.315	1,681,344
17 Mar 2023	35.000	35.350	34.600	35.250	34.462	1,933,896
16 Mar 2023	35.300	35.300	34.650	35.000	34.218	866,685
15 Mar 2023	35.000	35.400	34.900	35.100	34.315	1,049,865
14 Mar 2023	35.150	35.350	34.400	34.600	33.827	831,082
13 Mar 2023	35.050	35.300	34.750	35.200	34.413	1,536,896
10 Mar 2023	34.900	35.250	34.700	34.900	34.120	1,364,510
09 Mar 2023	36.050	36.050	35.050	35.200	34.413	1,763,134
08 Mar 2023	36.000	36.100	35.550	35.950	35.146	1,677,080
07 Mar 2023	36.400	36.500	35.700	36.000	35.195	750,078
06 Mar 2023	36.050	36.700	35.700	36.350	35.537	1,481,095
03 Mar 2023	35.950	36.200	35.550	36.050	35.244	1,670,842
02 Mar 2023	35.850	36.450	35.600	35.950	35.146	1,687,032
01 Mar 2023	36.100	36.400	35.800	36.050	35.244	4,069,345
28 Feb 2023	36.800	37.050	36.100	36.100	35.293	2,229,215
27 Feb 2023	36.650	36.900	36.550	36.800	35.977	1,367,404
24 Feb 2023	36.800	37.150	36.650	36.800	35.977	904,057
23 Feb 2023	36.850	37.200	36.750	37.050	36.222	2,279,440
22 Feb 2023	37.000	37.100	36.550	36.950	36.124	981,069
21 Feb 2023	37.350	37.350	36.900	37.100	36.271	696,908
20 Feb 2023	36.850	37.200	36.600	37.150	36.320	709,289
17 Feb 2023	37.400	37.400	36.700	36.850	36.026	1,311,104
16 Feb 2023	37.800	37.800	37.000	37.150	36.320	1,525,598
15 Feb 2023	37.700	38.000	37.200	37.450	36.613	926,017
14 Feb 2023	38.000	38.000	37.400	37.750	36.906	1,873,657
13 Feb 2023	37.600	37.750	37.200	37.550	36.711	2,145,751
10 Feb 2023	37.500	38.150	37.500	37.700	36.857	992,100
09 Feb 2023	37.450	38.200	37.350	37.800	36.955	1,869,333
08 Feb 2023	38.300	38.300	37.150	38.000	37.151	1,423,889
07 Feb 2023	38.400	38.400	37.200	37.750	36.906	1,373,380
06 Feb 2023	38.300	38.300	37.000	37.700	36.857	1,503,116
03 Feb 2023	38.300	38.800	38.250	38.300	37.444	1,318,874
02 Feb 2023	38.500	38.900	38.150	38.550	37.688	1,814,186
01 Feb 2023	38.350	38.500	37.700	38.300	37.444	2,685,597
31 Jan 2023	39.300	39.600	38.100	38.500	37.639	2,339,865
30 Jan 2023	39.300	39.750	38.900	39.100	38.226	3,259,576
27 Jan 2023	39.200	39.200	38.300	39.050	38.177	2,768,694
26 Jan 2023	40.150	40.150	39.000	39.200	38.324	1,983,866
20 Jan 2023	40.000	40.650	38.900	39.700	38.813	2,879,723
19 Jan 2023	39.600	40.200	39.250	39.800	38.910	1,879,262
18 Jan 2023	40.150	40.500	39.650	40.000	39.106	3,543,385
17 Jan 2023	40.700	41.000	39.800	40.150	39.253	2,183,256
16 Jan 2023	40.850	41.200	40.400	40.700	39.790	813,288
13 Jan 2023	40.650	40.850	40.300	40.850	39.937	1,895,670
12 Jan 2023	40.350	40.750	39.850	40.600	39.692	1,695,853
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...