UK Markets open in 2 hrs 43 mins

Hengan International Group Company Limited (1044.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
39.650-0.950 (-2.34%)
As of 01:02PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202240.60040.65039.60039.65039.6502,012,846
14 Jan 202242.15042.15040.10040.60040.6005,417,601
13 Jan 202243.00043.40042.10042.15042.1502,249,076
12 Jan 202242.50043.40042.50043.00043.0002,163,529
11 Jan 202242.10043.40042.10042.50042.5004,689,881
10 Jan 202240.05042.05039.85041.70041.7002,071,634
07 Jan 202240.40040.45039.60040.10040.1001,775,155
06 Jan 202241.00041.00040.10040.40040.400872,256
05 Jan 202240.25040.70040.20040.40040.4001,025,100
04 Jan 202240.70040.70039.85040.25040.2501,164,593
03 Jan 202240.15040.95040.15040.40040.4001,013,518
31 Dec 202140.25041.35040.10040.15040.1501,322,750
30 Dec 202141.15041.80040.10040.25040.2502,491,515
29 Dec 202142.60043.05041.10041.15041.1501,496,785
28 Dec 202141.70042.45041.40042.25042.2501,870,969
24 Dec 202141.40041.40041.40041.40041.400-
23 Dec 202141.40041.50040.70041.40041.4001,027,795
22 Dec 202141.10041.70041.00041.40041.400879,162
21 Dec 202141.10041.65040.75040.95040.9501,618,279
20 Dec 202140.50041.45039.90040.70040.7004,224,664
17 Dec 202140.00040.35039.30040.35040.3503,117,326
16 Dec 202139.50040.00039.50039.80039.8001,631,801
15 Dec 202140.25040.25039.50039.90039.9002,182,270
14 Dec 202139.65040.20039.15039.95039.9501,596,179
13 Dec 202139.65039.95039.15039.65039.6502,348,232
10 Dec 202139.80039.80039.10039.35039.3501,542,937
09 Dec 202138.40039.80038.15039.80039.8003,356,500
08 Dec 202139.05039.05038.20038.35038.3502,450,290
07 Dec 202139.10039.30038.40039.05039.0502,729,307
06 Dec 202138.45039.70038.35039.10039.1005,079,774
03 Dec 202137.40038.35037.15038.35038.3503,401,210
02 Dec 202136.80037.65036.80037.60037.6002,478,662
01 Dec 202137.80038.10036.90037.05037.0502,839,949
30 Nov 202138.20038.40037.65037.65037.6507,158,601
29 Nov 202138.20038.75037.20038.55038.5504,637,763
26 Nov 202139.50039.50037.75037.90037.9001,991,006
25 Nov 202139.75039.90039.00039.00039.0001,938,933
24 Nov 202140.05040.20039.60039.75039.7502,013,128
23 Nov 202138.60040.15038.30040.00040.0004,737,397
22 Nov 202138.25038.75037.50038.35038.3503,176,846
19 Nov 202138.95038.95037.95038.25038.2503,083,048
18 Nov 202138.50039.35038.15038.95038.9503,665,522
17 Nov 202139.10039.10038.30038.45038.4501,803,950
16 Nov 202138.95039.45038.90039.10039.1001,328,082
15 Nov 202139.05039.45038.70038.95038.9501,174,804
12 Nov 202139.80039.90038.85039.05039.0501,569,906
11 Nov 202139.35039.75038.70039.65039.6501,404,716
10 Nov 202139.50039.50038.65039.35039.3501,446,020
09 Nov 202139.95040.00038.70038.95038.9502,245,738
08 Nov 202139.50040.00039.15039.80039.8001,095,692
05 Nov 202139.85040.00039.35039.50039.500791,827
04 Nov 202140.10040.15039.15039.85039.8501,481,676
03 Nov 202140.15040.45039.50040.10040.1001,503,455
02 Nov 202141.15041.15039.90040.15040.1504,019,923
01 Nov 202140.65041.45040.55041.00041.0002,893,013
29 Oct 202141.10041.15040.60040.65040.6502,499,280
28 Oct 202141.00041.25040.65040.90040.9002,829,905
27 Oct 202140.40041.20040.30040.60040.6002,606,780
26 Oct 202141.20041.35040.50040.65040.6503,973,820
25 Oct 202142.20042.30041.10041.20041.2003,062,619
22 Oct 202141.60042.40041.30042.20042.2001,508,435
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 20211.20212 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...