UK markets closed

Hengan International Group Company Limited (1044.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
41.600-0.300 (-0.72%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202141.85041.90041.30041.60041.6002,025,525
20 Oct 202142.35042.35040.75041.90041.9002,827,247
19 Oct 202141.95042.55041.40042.50042.5002,418,552
18 Oct 202143.35043.45041.75041.95041.9502,664,476
15 Oct 202143.65044.20043.10043.25043.2502,880,720
12 Oct 202143.00044.20043.00043.65043.6502,059,801
11 Oct 202142.85043.90042.85043.45043.4501,569,500
08 Oct 202142.75043.45042.60043.30043.3001,853,944
07 Oct 202142.15042.60041.90042.25042.2501,012,455
06 Oct 202141.45041.80040.80041.65041.6501,044,180
05 Oct 202140.95041.85040.90041.45041.4501,350,265
04 Oct 202141.70041.70040.60040.95040.9502,104,900
30 Sept 202141.60042.05041.40041.70041.7002,175,000
29 Sept 202141.60042.20041.10042.00042.0002,631,800
28 Sept 202141.60042.00041.55041.75041.7501,340,741
27 Sept 202141.25042.40041.20041.60041.6001,768,702
24 Sept 202141.30041.80040.80041.00041.0002,081,738
23 Sept 202140.75041.30040.50040.90040.9001,828,880
21 Sept 202140.30041.25040.10040.85040.8501,343,513
20 Sept 202141.30041.40040.15040.30040.3002,327,900
17 Sept 202141.00041.65040.70041.30041.3003,199,000
16 Sept 202141.65042.30041.40041.65041.6502,143,635
15 Sept 202141.55042.50041.30041.65041.6503,052,407
14 Sept 202141.75042.30041.45041.65041.6502,738,513
13 Sept 202142.00042.00041.05041.80041.8002,550,572
10 Sept 202142.25042.65042.05042.30042.3002,449,980
10 Sept 20211.202125 Dividend
09 Sept 202142.95044.15042.80043.45042.2483,119,310
08 Sept 202143.50043.55042.50043.00041.8104,055,555
07 Sept 202144.10044.10042.95043.50042.2963,191,580
06 Sept 202144.10044.50043.95044.20042.9771,414,572
03 Sept 202144.00044.30043.45044.10042.8802,646,412
02 Sept 202143.80044.90043.55044.00042.7831,961,985
01 Sept 202144.15045.00044.00044.30043.0741,687,760
31 Aug 202144.10045.40043.95045.10043.8524,532,090
30 Aug 202143.00044.30043.00044.10042.8802,700,170
27 Aug 202143.30044.05043.00043.35042.1511,695,265
26 Aug 202143.70044.15042.55042.90041.7132,587,171
25 Aug 202143.20044.70043.05043.70042.4913,143,300
24 Aug 202142.60043.20042.40042.85041.6643,086,265
23 Aug 202141.10042.80041.10042.35041.1784,879,711
20 Aug 202141.05041.40040.15041.10039.9635,108,413
19 Aug 202143.10043.20040.15041.00039.8669,645,577
18 Aug 202144.80045.55043.10043.45042.2486,191,489
17 Aug 202146.15046.25044.70044.80043.5612,541,323
16 Aug 202146.20046.60045.60046.00044.7271,979,075
13 Aug 202145.45046.55045.40046.20044.9222,869,306
12 Aug 202146.20046.20045.25046.00044.7273,071,822
11 Aug 202145.10046.30045.05046.25044.9703,645,542
10 Aug 202145.20045.70044.50045.60044.3383,613,486
09 Aug 202145.10045.70044.90045.20043.9492,934,603
06 Aug 202146.25046.25045.00045.10043.8523,734,553
05 Aug 202146.30046.85046.25046.40045.1161,510,950
04 Aug 202146.60047.35046.40046.70045.4081,527,000
03 Aug 202147.50047.75046.15047.20045.8942,603,708
02 Aug 202146.00048.00045.95047.50046.1863,559,141
30 Jul 202145.85047.50045.80046.15044.8733,168,644
29 Jul 202146.10046.30045.20046.30045.0194,235,500
28 Jul 202147.50047.50045.65046.10044.8253,825,149
27 Jul 202147.65048.30045.70046.40045.1163,675,284
26 Jul 202148.05048.05047.05047.45046.1372,407,500
23 Jul 202148.05048.40047.60048.20046.8662,440,028
22 Jul 202148.45048.45047.85048.05046.7212,742,451
21 Jul 202147.70048.45047.40048.45047.1102,174,500
20 Jul 202147.00048.05046.60047.75046.4292,613,026
19 Jul 202148.70048.70047.05047.15045.8464,681,783
16 Jul 202150.40050.40048.60048.70047.3537,277,374
15 Jul 202151.35051.50048.50050.25048.8608,946,925
14 Jul 202151.95052.35051.70051.80050.3672,188,618
13 Jul 202151.95052.80051.90052.20050.7561,019,529
12 Jul 202151.95052.80051.15051.90050.4643,696,931
09 Jul 202151.65052.50051.15052.05050.6103,015,892
08 Jul 202152.20052.80051.00051.10049.6862,932,669
07 Jul 202152.70052.85052.10052.30050.8531,105,500
06 Jul 202153.60053.60052.55052.70051.2421,110,631
05 Jul 202152.80053.75052.50053.20051.7281,784,328
02 Jul 202151.60053.30051.60052.90051.4362,983,098
30 Jun 202154.25054.25052.00052.00050.5613,245,305
29 Jun 202152.45054.40052.15054.40052.8953,604,877
28 Jun 202152.50053.30052.45053.00051.5341,713,569
25 Jun 202151.65052.60051.60052.50051.0471,451,102
24 Jun 202152.10052.40051.70051.85050.4151,029,936
23 Jun 202151.10052.45051.10052.00050.5611,410,850
22 Jun 202152.45052.45051.35051.55050.1241,763,183
21 Jun 202152.45052.80052.00052.45050.9992,073,211
18 Jun 202152.05052.95052.05052.60051.1452,675,822
17 Jun 202152.60052.90052.35052.85051.3881,867,430
16 Jun 202152.30052.70052.10052.60051.1451,530,851
15 Jun 202152.60052.85052.10052.45050.9991,205,972
11 Jun 202153.05053.20052.60052.90051.4361,158,344
10 Jun 202153.20053.40052.90053.05051.5821,089,734
09 Jun 202153.30053.60052.85053.20051.7281,887,416
08 Jun 202152.25053.45052.25053.35051.8743,640,018
07 Jun 202152.25052.55051.45051.75050.3183,536,112
04 Jun 202151.50052.65051.45052.25050.8042,861,211
03 Jun 202151.25052.15051.25051.60050.1721,664,681
02 Jun 202151.35051.70051.10051.45050.0271,786,199
01 Jun 202152.00052.05051.00051.35049.9292,225,480
31 May 202152.70052.75051.40052.05050.6103,060,000
28 May 202152.15052.80051.95052.35050.9022,447,280
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...