Household bills are due to rise next month

This is how you can reduce costs and save money

Hengan International Group Company Limited (1044.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

36.250

+0.900

(+2.55%)

At close: 04:08PM HKT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	-	-	-	-	-	-
23 Mar 2023	35.450	36.300	35.050	36.250	36.250	1,825,586
22 Mar 2023	35.600	36.200	35.050	35.350	35.350	1,472,953
21 Mar 2023	34.900	35.550	34.800	35.400	35.400	979,439
20 Mar 2023	34.800	35.300	34.000	35.100	35.100	1,681,344
17 Mar 2023	35.000	35.350	34.600	35.250	35.250	1,933,896
16 Mar 2023	35.300	35.300	34.650	35.000	35.000	866,685
15 Mar 2023	35.000	35.400	34.900	35.100	35.100	1,049,865
14 Mar 2023	35.150	35.350	34.400	34.600	34.600	831,082
13 Mar 2023	35.050	35.300	34.750	35.200	35.200	1,536,896
10 Mar 2023	-	-	-	-	-	-
09 Mar 2023	36.050	36.050	35.050	35.200	35.200	1,763,134
08 Mar 2023	36.000	36.100	35.550	35.950	35.950	1,677,080
07 Mar 2023	36.400	36.500	35.700	36.000	36.000	750,078
06 Mar 2023	36.050	36.700	35.700	36.350	36.350	1,481,095
03 Mar 2023	35.950	36.200	35.550	36.050	36.050	1,670,842
02 Mar 2023	35.850	36.450	35.600	35.950	35.950	1,687,032
01 Mar 2023	36.100	36.400	35.800	36.050	36.050	4,069,345
28 Feb 2023	36.800	37.050	36.100	36.100	36.100	2,229,215
27 Feb 2023	36.650	36.900	36.550	36.800	36.800	1,367,404
24 Feb 2023	36.800	37.150	36.650	36.800	36.800	904,057
23 Feb 2023	36.850	37.200	36.750	37.050	37.050	2,279,440
22 Feb 2023	37.000	37.100	36.550	36.950	36.950	981,069
21 Feb 2023	37.350	37.350	36.900	37.100	37.100	696,908
20 Feb 2023	36.850	37.200	36.600	37.150	37.150	709,289
17 Feb 2023	37.400	37.400	36.700	36.850	36.850	1,311,104
16 Feb 2023	37.800	37.800	37.000	37.150	37.150	1,525,598
15 Feb 2023	37.700	38.000	37.200	37.450	37.450	926,017
14 Feb 2023	38.000	38.000	37.400	37.750	37.750	1,873,657
13 Feb 2023	37.600	37.750	37.200	37.550	37.550	2,145,751
10 Feb 2023	37.500	38.150	37.500	37.700	37.700	992,100
09 Feb 2023	37.450	38.200	37.350	37.800	37.800	1,869,333
08 Feb 2023	38.300	38.300	37.150	38.000	38.000	1,423,889
07 Feb 2023	38.400	38.400	37.200	37.750	37.750	1,373,380
06 Feb 2023	38.300	38.300	37.000	37.700	37.700	1,503,116
03 Feb 2023	38.300	38.800	38.250	38.300	38.300	1,318,874
02 Feb 2023	38.500	38.900	38.150	38.550	38.550	1,814,186
01 Feb 2023	38.350	38.500	37.700	38.300	38.300	2,685,597
31 Jan 2023	39.300	39.600	38.100	38.500	38.500	2,339,865
30 Jan 2023	39.300	39.750	38.900	39.100	39.100	3,259,576
27 Jan 2023	39.200	39.200	38.300	39.050	39.050	2,768,694
26 Jan 2023	40.150	40.150	39.000	39.200	39.200	1,983,866
20 Jan 2023	40.000	40.650	38.900	39.700	39.700	2,879,723
19 Jan 2023	39.600	40.200	39.250	39.800	39.800	1,879,262
18 Jan 2023	40.150	40.500	39.650	40.000	40.000	3,543,385
17 Jan 2023	40.700	41.000	39.800	40.150	40.150	2,183,256
16 Jan 2023	40.850	41.200	40.400	40.700	40.700	813,288
13 Jan 2023	40.650	40.850	40.300	40.850	40.850	1,895,670
12 Jan 2023	40.350	40.750	39.850	40.600	40.600	1,695,853
11 Jan 2023	41.350	41.350	40.050	40.300	40.300	2,708,111
10 Jan 2023	40.800	41.300	40.700	40.950	40.950	2,041,818
09 Jan 2023	41.550	41.950	40.000	40.450	40.450	4,379,132
06 Jan 2023	42.300	42.300	40.500	40.900	40.900	1,850,505
05 Jan 2023	42.900	43.000	41.050	41.500	41.500	2,770,582
04 Jan 2023	40.100	42.700	40.100	42.500	42.500	3,522,119
03 Jan 2023	40.200	41.100	40.200	40.700	40.700	2,420,321
30 Dec 2022	40.750	41.600	40.500	41.450	41.450	2,216,790
29 Dec 2022	40.150	41.050	40.000	40.600	40.600	2,417,300
28 Dec 2022	41.200	41.700	40.550	41.050	41.050	2,041,814
23 Dec 2022	41.150	41.500	40.800	40.850	40.850	1,447,823
22 Dec 2022	40.500	41.400	40.100	41.300	41.300	2,355,421
21 Dec 2022	40.100	40.350	39.950	40.300	40.300	1,638,681
20 Dec 2022	40.050	40.150	39.550	40.100	40.100	1,749,635
19 Dec 2022	40.300	40.350	39.600	40.000	40.000	3,794,572
16 Dec 2022	39.800	40.250	39.100	40.200	40.200	3,084,819
15 Dec 2022	39.550	39.850	38.800	39.550	39.550	2,039,315
14 Dec 2022	37.900	39.750	37.150	39.600	39.600	4,739,831
13 Dec 2022	37.300	37.550	36.650	37.450	37.450	1,042,878
12 Dec 2022	37.350	37.500	36.650	37.300	37.300	1,292,000
09 Dec 2022	36.300	37.450	36.200	37.400	37.400	1,747,000
08 Dec 2022	36.700	37.000	36.000	36.250	36.250	1,655,079
07 Dec 2022	36.200	37.250	36.200	36.700	36.700	2,355,776
06 Dec 2022	36.400	36.900	35.800	36.600	36.600	1,333,832
05 Dec 2022	35.900	36.750	35.350	36.400	36.400	2,784,538
02 Dec 2022	35.450	35.950	35.200	35.650	35.650	2,509,868
01 Dec 2022	36.100	36.150	35.150	35.500	35.500	3,264,117
30 Nov 2022	34.350	36.000	34.300	35.950	35.950	4,652,511
29 Nov 2022	33.600	34.450	33.600	34.400	34.400	2,169,036
28 Nov 2022	33.200	34.400	33.000	34.150	34.150	1,534,489
25 Nov 2022	33.700	33.850	33.550	33.700	33.700	670,500
24 Nov 2022	33.600	34.100	33.550	34.050	34.050	594,500
23 Nov 2022	33.850	34.100	33.450	33.650	33.650	1,416,285
22 Nov 2022	33.500	34.450	33.400	34.350	34.350	1,994,551
21 Nov 2022	34.050	34.200	33.200	33.650	33.650	1,953,256
18 Nov 2022	34.650	34.850	34.250	34.800	34.800	1,294,243
17 Nov 2022	34.850	34.850	33.900	34.550	34.550	1,505,560
16 Nov 2022	34.200	35.000	34.000	34.400	34.400	2,678,173
15 Nov 2022	34.450	34.450	33.800	34.300	34.300	1,377,922
14 Nov 2022	34.200	34.250	33.550	34.000	34.000	1,570,704
11 Nov 2022	33.000	33.600	32.750	33.100	33.100	1,954,154
10 Nov 2022	32.400	33.050	32.300	32.900	32.900	1,673,675
09 Nov 2022	32.700	33.300	32.700	33.100	33.100	1,610,679
08 Nov 2022	32.600	33.000	32.500	32.700	32.700	1,077,365
07 Nov 2022	31.250	32.850	31.250	32.850	32.850	1,666,885
04 Nov 2022	31.200	32.050	31.200	31.800	31.800	1,531,077
03 Nov 2022	30.550	31.250	30.550	31.100	31.100	1,388,921
02 Nov 2022	31.500	31.950	30.850	31.700	31.700	1,461,574
01 Nov 2022	30.450	31.050	30.200	31.050	31.050	2,170,631
31 Oct 2022	31.050	31.200	30.100	30.450	30.450	2,835,442
28 Oct 2022	32.300	32.300	30.900	31.050	31.050	1,842,082
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,419.61-47.00(-0.17%)

HANG SENG20,049.64+458.21(+2.34%)

CRUDE OIL69.34-1.56(-2.20%)

GOLD FUTURES2,002.90+53.30(+2.73%)

DOW32,048.42+18.31(+0.06%)

BTC-GBP22,737.92-97.50(-0.43%)

Household bills are due to rise next month

Hengan International Group Company Limited (1044.HK)

NIKKEI 225
27,419.61
-47.00(-0.17%)

HANG SENG
20,049.64
+458.21(+2.34%)

CRUDE OIL
69.34
-1.56(-2.20%)

GOLD FUTURES
2,002.90
+53.30(+2.73%)

DOW
32,048.42
+18.31(+0.06%)

BTC-GBP
22,737.92
-97.50(-0.43%)