UK markets closed

Hengan International Group Company Limited (1044.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
36.250-0.450 (-1.23%)
At close: 04:08PM HKT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202236.70037.00036.00036.25036.2501,655,079
07 Dec 202236.20037.25036.20036.70036.7002,355,776
06 Dec 202236.40036.90035.80036.60036.6001,333,832
05 Dec 202235.90036.75035.35036.40036.4002,784,538
02 Dec 202235.45035.95035.20035.65035.6502,509,868
01 Dec 202236.10036.15035.15035.50035.5003,264,117
30 Nov 202234.35036.00034.30035.95035.9504,652,511
29 Nov 202233.60034.45033.60034.40034.4002,169,036
28 Nov 202233.20034.40033.00034.15034.1501,534,489
25 Nov 202233.70033.85033.55033.70033.700670,500
24 Nov 202233.60034.10033.55034.05034.050594,500
23 Nov 202233.85034.10033.45033.65033.6501,416,285
22 Nov 202233.50034.45033.40034.35034.3501,994,551
21 Nov 202234.05034.20033.20033.65033.6501,953,256
18 Nov 202234.65034.85034.25034.80034.8001,294,243
17 Nov 202234.85034.85033.90034.55034.5501,505,560
16 Nov 202234.20035.00034.00034.40034.4002,678,173
15 Nov 202234.45034.45033.80034.30034.3001,377,922
14 Nov 202234.20034.25033.55034.00034.0001,570,704
11 Nov 202233.00033.60032.75033.10033.1001,954,154
10 Nov 202232.40033.05032.30032.90032.9001,673,675
09 Nov 202232.70033.30032.70033.10033.1001,610,679
08 Nov 202232.60033.00032.50032.70032.7001,077,365
07 Nov 202231.25032.85031.25032.85032.8501,666,885
04 Nov 202231.20032.05031.20031.80031.8001,531,077
03 Nov 202230.55031.25030.55031.10031.1001,388,921
02 Nov 202231.50031.95030.85031.70031.7001,461,574
01 Nov 202230.45031.05030.20031.05031.0502,170,631
31 Oct 202231.05031.20030.10030.45030.4502,835,442
28 Oct 202232.30032.30030.90031.05031.0501,842,082
27 Oct 202232.10032.75032.00032.30032.3001,929,792
26 Oct 202232.60032.60031.80032.10032.1001,810,109
25 Oct 202231.80032.95031.80032.65032.6502,344,623
24 Oct 202233.40033.40031.90032.25032.2501,614,490
21 Oct 202232.90033.05032.45032.85032.8501,311,166
20 Oct 202232.80032.90031.50032.45032.4502,897,222
19 Oct 202232.40032.75031.80031.85031.8501,457,277
18 Oct 202232.60032.70032.20032.40032.4001,056,670
17 Oct 202232.75033.05032.20032.65032.6502,101,903
14 Oct 202231.85033.15031.50032.35032.3501,632,794
13 Oct 202232.15032.15031.65031.85031.850998,453
12 Oct 202232.80032.80031.65032.30032.3001,649,314
11 Oct 202233.45033.65032.55032.90032.900974,114
10 Oct 202234.00034.10033.35033.50033.5001,470,007
07 Oct 202235.00035.00034.10034.25034.2501,117,583
06 Oct 202235.65035.80034.85035.00035.000893,513
05 Oct 202235.80035.90034.80035.10035.1001,851,642
03 Oct 202234.15034.95034.15034.80034.8001,545,586
30 Sept 202235.25035.40034.00035.10035.1002,181,920
29 Sept 202234.45035.10033.90034.75034.7502,535,069
28 Sept 202234.25034.60033.75034.20034.2001,747,051
27 Sept 202234.40034.60033.75034.20034.2001,585,295
26 Sept 202235.00035.10033.90034.45034.4502,301,068
23 Sept 202235.60035.60035.00035.05035.0501,869,167
22 Sept 202235.35035.65035.20035.45035.4501,117,497
21 Sept 202235.90035.90035.40035.70035.7001,173,554
20 Sept 202236.15036.35035.65035.85035.850992,338
19 Sept 202236.35036.40035.95036.00036.000548,255
16 Sept 202236.25036.55035.90036.45036.4502,612,784
15 Sept 202236.05036.15035.75035.85035.850830,567
14 Sept 202236.60036.60035.60036.05036.0501,423,514
13 Sept 202236.30036.95036.10036.70036.7001,902,514
09 Sept 202236.60036.65036.00036.00036.0001,134,583
09 Sept 20220.809801 Dividend
08 Sept 202237.40037.40036.45036.70035.8901,381,298
07 Sept 202236.80037.00036.60036.85036.0371,236,873
06 Sept 202237.15037.25036.75036.80035.9881,513,414
05 Sept 202237.20037.35036.80036.85036.037881,046
02 Sept 202237.40037.45036.95037.15036.3301,501,344
01 Sept 202237.15037.70037.15037.30036.477743,292
31 Aug 202237.50037.80037.05037.60036.7702,271,056
30 Aug 202238.10038.15037.35038.10037.2591,082,639
29 Aug 202238.30038.30037.50037.95037.113878,997
26 Aug 202237.95038.35037.60037.80036.966674,530
25 Aug 202237.75038.10037.50037.60036.770879,119
24 Aug 202238.00038.05037.40037.95037.113964,090
23 Aug 202238.55038.55037.50037.75036.9171,698,755
22 Aug 202238.70039.05038.00038.55037.6992,408,527
19 Aug 202237.65038.85037.10038.80037.9443,323,232
18 Aug 202237.65038.00037.05037.65036.8191,027,407
17 Aug 202237.95038.10037.35037.50036.6731,082,579
16 Aug 202238.35038.35037.50038.00037.1621,330,852
15 Aug 202237.60038.25037.55038.15037.3081,207,255
12 Aug 202238.20038.35037.80038.30037.4551,238,168
11 Aug 202238.20038.35037.55038.35037.5041,213,708
10 Aug 202237.40037.80037.25037.30036.477770,593
09 Aug 202237.70038.25037.40037.80036.966949,279
08 Aug 202237.30038.15037.15037.85037.0151,330,661
05 Aug 202236.75037.50036.70037.50036.673561,044
04 Aug 202236.25036.85036.25036.85036.037791,616
03 Aug 202236.50037.15036.25036.65035.8411,013,349
02 Aug 202237.95037.95036.90037.15036.3301,576,396
01 Aug 202237.95038.20037.35038.10037.2591,252,032
29 Jul 202238.00038.30037.65037.95037.1131,801,812
28 Jul 202237.65038.00037.20037.95037.1131,648,446
27 Jul 202236.95037.90036.65037.65036.8191,746,582
26 Jul 202237.70037.70037.05037.10036.2811,253,612
25 Jul 202237.50037.95037.05037.65036.8191,914,567
22 Jul 202236.95037.75036.65037.65036.8192,049,657
21 Jul 202236.60037.05036.40036.75035.9391,006,782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...