UK markets closed

Hengan International Group Company Limited (1044.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
25.050-0.150 (-0.60%)
At close: 04:08PM HKT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202425.20025.35025.05025.05025.0501,893,452
22 Feb 202425.60025.60024.85025.20025.2001,825,159
21 Feb 202424.75025.60024.55025.40025.4002,758,390
20 Feb 202424.90024.95024.55024.80024.8001,214,427
19 Feb 202425.20025.20024.75024.75024.750432,117
16 Feb 202424.10025.30024.10025.25025.250702,725
15 Feb 202424.00024.55024.00024.35024.350844,191
14 Feb 202424.40024.45023.80024.20024.200607,303
09 Feb 202424.45024.45024.45024.45024.450-
08 Feb 202425.30025.30024.80024.85024.850916,519
07 Feb 202424.95025.65024.95025.10025.100780,849
06 Feb 202424.70025.30024.45025.20025.2001,157,980
05 Feb 202424.10024.85023.90024.30024.3001,215,515
02 Feb 202424.90025.00024.30024.40024.4001,094,937
01 Feb 202424.45024.80024.20024.50024.500701,852
31 Jan 202424.55024.85024.00024.20024.2001,538,155
30 Jan 202425.00025.05024.40024.50024.5001,679,586
29 Jan 202425.10025.25024.90025.00025.000988,500
26 Jan 202425.20025.20024.60024.70024.7001,459,205
25 Jan 202424.60025.50024.60025.15025.1501,478,415
24 Jan 202425.15025.85025.05025.75025.7501,331,279
23 Jan 202425.20025.60024.50025.15025.1501,557,451
22 Jan 202425.20026.00024.70025.20025.2001,422,811
19 Jan 202426.05026.70026.00026.25026.2501,001,721
18 Jan 202426.20026.55025.95026.40026.4001,734,604
17 Jan 202427.20027.25026.10026.15026.1501,763,499
16 Jan 202428.00028.85027.25027.35027.3501,172,801
15 Jan 202428.15028.15028.15028.15028.150-
12 Jan 202428.05028.45028.00028.10028.100575,443
11 Jan 202427.50028.40027.50028.05028.050937,695
10 Jan 202427.70028.10027.35027.55027.5501,097,706
09 Jan 202428.15028.70027.90028.15028.150908,084
08 Jan 202428.85029.30028.15028.25028.2501,056,850
05 Jan 202428.55029.35028.40029.05029.0502,756,019
04 Jan 202427.95029.10027.95028.70028.7001,481,529
03 Jan 202428.30028.85027.60028.80028.8001,570,347
02 Jan 202429.35029.35028.20028.45028.4501,020,669
29 Dec 202329.10029.30028.75029.05029.050958,856
28 Dec 202328.40029.30028.40029.20029.2001,101,850
27 Dec 202328.95028.95028.25028.55028.550836,377
22 Dec 202328.60028.75028.30028.45028.450629,489
21 Dec 202328.05028.70028.05028.50028.500637,722
20 Dec 202328.25028.60027.90028.25028.250949,837
19 Dec 202328.40028.55028.15028.25028.250789,576
18 Dec 202327.90028.90027.90028.40028.400706,470
15 Dec 202328.50029.10028.35028.45028.4502,055,938
14 Dec 202327.90028.60027.90028.50028.5001,220,435
13 Dec 202328.00028.40027.70027.90027.900975,850
12 Dec 202327.85028.15027.60028.00028.000883,441
11 Dec 202327.25027.70026.55027.60027.6001,568,698
08 Dec 202327.55027.90027.10027.25027.2501,183,350
07 Dec 202327.55027.80027.45027.55027.550663,124
06 Dec 202327.60027.95027.10027.70027.7001,418,116
05 Dec 202327.90028.30027.45027.60027.6001,137,456
04 Dec 202328.10028.50027.80027.95027.9501,203,665
01 Dec 202327.90028.55027.90028.10028.1001,298,572
30 Nov 202328.10028.75027.90028.50028.5002,368,220
29 Nov 202328.65028.65027.85028.00028.0001,615,273
28 Nov 202328.90028.90028.25028.40028.4001,201,443
27 Nov 202328.85028.95028.35028.70028.700917,000
24 Nov 202329.30029.30028.55028.65028.6501,002,555
23 Nov 202328.95029.30028.55029.20029.2001,390,080
22 Nov 202328.70028.85028.10028.70028.7001,653,500
21 Nov 202329.00029.25028.55028.70028.7002,072,750
20 Nov 202327.80028.85027.75028.70028.7002,227,741
17 Nov 202327.75028.05027.65027.70027.7001,106,636
16 Nov 202327.65028.45027.60027.75027.7502,098,470
15 Nov 202327.65028.40027.50028.10028.1002,676,760
14 Nov 202326.60027.90026.45027.15027.1503,366,750
13 Nov 202326.00026.55025.95026.40026.400863,104
10 Nov 202325.95026.00025.65025.75025.7501,206,000
09 Nov 202326.20026.55026.00026.35026.3501,393,569
08 Nov 202326.10026.55025.95026.10026.1001,497,960
07 Nov 202326.95026.95026.45026.55026.5501,082,516
06 Nov 202326.90027.35026.55027.10027.1001,911,500
03 Nov 202326.25026.90026.25026.60026.6001,696,536
02 Nov 202326.40026.55026.05026.25026.250915,163
01 Nov 202325.90026.60025.90026.25026.2501,099,500
31 Oct 202326.50026.90026.20026.20026.2001,127,525
30 Oct 202325.60026.75025.60026.60026.6003,014,009
27 Oct 202325.50026.05025.50025.75025.7501,134,637
26 Oct 202325.10025.75024.95025.50025.5002,636,000
25 Oct 202325.20025.35024.65024.70024.700981,600
24 Oct 202324.85025.05024.00024.55024.5502,105,953
20 Oct 202323.90024.65023.90024.35024.3501,568,139
19 Oct 202324.40024.60023.95024.35024.3502,083,077
18 Oct 202324.90025.00024.40024.60024.6002,706,000
17 Oct 202324.90024.90024.25024.40024.4002,113,291
16 Oct 202324.10024.90024.10024.65024.6501,897,539
13 Oct 202324.75025.15024.15024.20024.2001,800,668
12 Oct 202324.75025.35024.75025.25025.2501,579,992
11 Oct 202325.40025.40024.80024.95024.9501,623,253
10 Oct 202324.75025.30024.75024.95024.9501,533,520
09 Oct 202324.95025.20024.75024.75024.750922,142
06 Oct 202324.40024.90024.40024.75024.750926,700
05 Oct 202324.20024.60023.85024.40024.4001,346,507
04 Oct 202324.05024.30023.75024.05024.0502,539,924
03 Oct 202324.90024.90023.85024.00024.0001,845,088
29 Sept 202324.30025.00024.30024.95024.9502,615,654
28 Sept 202325.00025.45024.60024.75024.7502,919,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...