UK markets close in 6 hours 31 minutes

Hengan International Group Company Limited (1044.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
23.750-0.300 (-1.25%)
At close: 04:08PM HKT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202425.20025.20023.60023.75023.750760,735
23 Jul 202424.80024.80024.00024.05024.050723,000
22 Jul 202423.75024.30023.70024.30024.300855,563
19 Jul 202424.45024.45023.70023.90023.900986,076
18 Jul 202424.10024.70024.10024.50024.500666,700
17 Jul 202424.25024.55024.05024.35024.350992,171
16 Jul 202424.35024.50023.95024.25024.2501,060,864
15 Jul 202424.95024.95024.35024.40024.400755,000
12 Jul 202424.15025.15024.15025.10025.100796,500
11 Jul 202424.95024.95024.05024.80024.800781,005
10 Jul 202424.20024.75024.20024.45024.4501,111,000
09 Jul 202424.05024.70024.05024.55024.5501,159,548
08 Jul 202424.10024.50023.90024.40024.4001,124,638
05 Jul 2024------
04 Jul 202423.85024.30023.85024.20024.200764,280
03 Jul 202423.55024.15023.55023.90023.900965,486
02 Jul 202423.80024.15023.40023.60023.6001,958,797
28 Jun 202424.00024.70023.70023.80023.8001,400,241
27 Jun 202424.80024.80023.95024.10024.1001,049,310
26 Jun 202424.45024.85024.20024.70024.7001,655,822
25 Jun 202424.20024.65024.15024.45024.4501,143,939
24 Jun 202424.10024.15023.55024.05024.0501,374,497
21 Jun 202424.30024.30023.80023.90023.9002,689,754
20 Jun 202424.80024.85024.10024.30024.3001,357,489
19 Jun 202424.80025.20024.55024.80024.8002,287,562
18 Jun 202424.80025.35024.50024.80024.8001,620,082
17 Jun 202425.30025.40024.70024.80024.8001,312,500
14 Jun 202425.70025.70024.95025.30025.3001,077,137
13 Jun 202425.60026.00025.35025.70025.7001,121,500
12 Jun 202425.65025.65025.20025.40025.4001,142,549
11 Jun 202425.75026.20025.00025.70025.7002,352,039
07 Jun 202426.60027.00026.20026.20026.2002,538,167
06 Jun 202427.35027.35026.50026.60026.600790,656
05 Jun 202426.55027.20026.20026.80026.8001,968,700
04 Jun 202426.80027.05026.40026.55026.5501,103,818
03 Jun 202427.30027.50026.85026.95026.9501,577,183
31 May 202427.20027.20026.50027.20027.2008,025,416
30 May 202427.10027.10026.50026.70026.7002,089,096
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...