UK markets open in 2 hours 14 minutes

Hengan International Group Company Limited (1044.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
26.600-0.150 (-0.56%)
As of 11:59AM HKT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202427.10027.10026.50026.60026.6001,013,500
29 May 202427.20027.55026.70026.75026.7501,940,000
28 May 202427.15027.40027.10027.20027.2001,396,000
27 May 202427.05027.45026.70027.30027.300917,536
24 May 202427.40027.55026.90027.05027.0501,217,300
23 May 202427.00027.45026.90027.35027.3501,320,636
22 May 202427.65027.65027.15027.25027.2501,714,407
21 May 202427.85028.00026.95027.50027.5001,761,515
21 May 20240.7 Dividend
20 May 202428.95029.10028.15028.90028.2001,499,279
17 May 202428.55029.30028.55028.95028.2491,834,373
16 May 202428.75028.95028.45028.95028.2491,378,036
14 May 202428.90029.10028.55028.70028.0051,064,491
13 May 202428.30029.30028.10028.90028.2001,583,712
10 May 202427.85028.70027.85028.55027.8581,621,255
09 May 202427.70028.00027.45027.85027.1751,582,241
08 May 202427.30027.80027.20027.40026.7362,510,907
07 May 202427.00027.10026.45027.05026.3951,430,300
06 May 202427.00027.10026.55026.80026.1511,890,829
03 May 202427.00027.25026.90027.05026.395805,082
02 May 202426.40026.80026.15026.65026.0041,546,415
30 Apr 202426.40027.05026.15026.40025.7612,109,540
29 Apr 202426.15026.85026.00026.45025.8091,671,000
26 Apr 202425.55026.40025.55026.20025.5651,809,826
25 Apr 202425.60025.70025.40025.60024.9801,430,412
24 Apr 202425.30025.60025.25025.35024.7361,381,969
23 Apr 202425.00025.65025.00025.30024.6871,547,664
22 Apr 202424.45025.35024.45024.95024.3461,237,714
19 Apr 202425.10025.10024.30024.50023.9072,101,909
18 Apr 202424.70025.55024.60025.15024.5412,034,056
17 Apr 202424.35024.95024.35024.70024.1021,371,500
16 Apr 202424.00024.85024.00024.35023.7602,370,541
15 Apr 202424.15024.75023.85024.60024.0042,885,000
12 Apr 202424.50024.90024.05024.20023.6142,471,583
11 Apr 202424.10025.05024.10024.80024.199969,255
10 Apr 202424.35024.75024.25024.70024.102791,610
09 Apr 202424.40024.70024.20024.40023.8091,132,746
08 Apr 202424.05024.40023.80024.15023.565978,089
05 Apr 202424.40024.80023.95024.05023.4671,243,834
03 Apr 202424.55025.05024.45024.60024.0041,295,142
02 Apr 202424.60025.35024.60024.75024.1511,531,365
28 Mar 202424.55025.00024.40024.65024.0531,199,018
27 Mar 202424.80024.95024.25024.55023.9551,491,510
26 Mar 202424.55025.25024.55025.00024.3941,375,588
25 Mar 202424.70025.05024.35024.65024.0532,142,945
22 Mar 202425.70025.75024.30024.85024.2483,270,901
21 Mar 202426.30027.25025.80026.00025.3703,674,210
20 Mar 202425.20025.95025.20025.75025.1261,056,456
19 Mar 202425.50026.20025.15025.65025.0292,137,196
18 Mar 202425.05025.95024.75025.65025.0292,277,925
15 Mar 202425.05025.55024.70024.90024.2973,625,601
14 Mar 202424.80025.35024.80025.10024.4921,168,724
13 Mar 202425.50025.50024.50025.05024.4432,675,005
12 Mar 202423.70025.65023.70025.50024.8823,226,609
11 Mar 202423.20024.00023.15023.85023.272802,589
08 Mar 202423.00023.60023.00023.40022.833835,794
07 Mar 202423.25023.35022.90023.10022.5401,333,150
06 Mar 202422.95023.30022.65023.15022.5891,569,152
05 Mar 202423.40023.40022.55022.65022.1012,536,875
04 Mar 202424.00024.05023.10023.35022.7841,854,271
01 Mar 202424.15024.30023.85023.85023.2721,908,511
29 Feb 202424.35024.75024.15024.20023.6142,241,387
28 Feb 202424.80024.90024.45024.50023.9071,663,118
27 Feb 202425.20025.20024.40024.80024.1991,833,535
26 Feb 202425.05025.55025.05025.20024.5901,706,160
23 Feb 202425.20025.35025.05025.05024.4431,893,452
22 Feb 202425.60025.60024.85025.20024.5901,825,159
21 Feb 202424.75025.60024.55025.40024.7852,758,390
20 Feb 202424.90024.95024.55024.80024.1991,214,427
19 Feb 202425.20025.20024.75024.75024.151432,117
16 Feb 202424.10025.30024.10025.25024.638702,725
15 Feb 202424.00024.55024.00024.35023.760844,191
14 Feb 202424.40024.45023.80024.20023.614607,303
09 Feb 202424.45024.45024.45024.45023.858-
08 Feb 202425.30025.30024.80024.85024.248916,519
07 Feb 202424.95025.65024.95025.10024.492780,849
06 Feb 202424.70025.30024.45025.20024.5901,157,980
05 Feb 202424.10024.85023.90024.30023.7111,215,515
02 Feb 202424.90025.00024.30024.40023.8091,094,937
01 Feb 202424.45024.80024.20024.50023.907701,852
31 Jan 202424.55024.85024.00024.20023.6141,538,155
30 Jan 202425.00025.05024.40024.50023.9071,679,586
29 Jan 202425.10025.25024.90025.00024.394988,500
26 Jan 202425.20025.20024.60024.70024.1021,459,205
25 Jan 202424.60025.50024.60025.15024.5411,478,415
24 Jan 202425.15025.85025.05025.75025.1261,331,279
23 Jan 202425.20025.60024.50025.15024.5411,557,451
22 Jan 202425.20026.00024.70025.20024.5901,422,811
19 Jan 202426.05026.70026.00026.25025.6141,001,721
18 Jan 202426.20026.55025.95026.40025.7611,734,604
17 Jan 202427.20027.25026.10026.15025.5171,763,499
16 Jan 202428.00028.85027.25027.35026.6881,172,801
15 Jan 202428.15028.15028.15028.15027.468-
12 Jan 202428.05028.45028.00028.10027.419575,443
11 Jan 202427.50028.40027.50028.05027.371937,695
10 Jan 202427.70028.10027.35027.55026.8831,097,706
09 Jan 202428.15028.70027.90028.15027.468908,084
08 Jan 202428.85029.30028.15028.25027.5661,056,850
05 Jan 202428.55029.35028.40029.05028.3462,756,019
04 Jan 202427.95029.10027.95028.70028.0051,481,529
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...