UK markets open in 7 hours 28 minutes

Hengan International Group Company Limited (1044.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
36.350-0.200 (-0.55%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202236.65036.80035.85036.35036.3502,220,292
05 Jul 202237.30037.30036.45036.55036.5501,575,115
04 Jul 202237.15037.15036.25036.75036.750903,659
30 Jun 202237.40037.40036.45036.85036.8501,889,460
29 Jun 202237.15037.20036.65037.10037.1001,577,641
28 Jun 202235.80037.50035.80037.25037.2503,612,701
27 Jun 202236.15036.65036.00036.20036.2002,690,396
24 Jun 202236.50036.85035.60035.75035.7503,228,658
23 Jun 202237.00037.00035.95036.35036.3501,770,813
22 Jun 202236.90037.35036.30036.30036.3001,586,264
21 Jun 202236.80037.00036.55036.85036.850608,118
20 Jun 202235.90036.80035.65036.60036.600961,001
17 Jun 202236.20036.20035.75036.15036.1503,065,453
16 Jun 202236.30036.95035.70035.90035.9001,795,270
15 Jun 202236.70036.85036.30036.55036.550779,054
14 Jun 202236.35036.85036.35036.70036.700820,048
13 Jun 202237.15037.15036.35036.90036.9001,526,007
10 Jun 202236.70038.50036.70037.15037.1503,575,155
09 Jun 202236.65036.80036.30036.75036.7502,401,591
08 Jun 202237.20037.30036.80037.00037.0002,457,943
07 Jun 202238.00038.00037.00037.65037.6501,328,946
06 Jun 202237.50038.00037.15037.90037.9001,910,462
02 Jun 202239.50039.50038.10038.35038.3501,377,714
01 Jun 202238.85039.50038.45039.50039.5002,771,262
31 May 202238.55038.95038.00038.95038.9503,872,483
30 May 202238.50039.10038.45038.60038.6001,568,177
27 May 202237.90038.65037.80038.50038.5002,264,544
26 May 202236.50037.85036.50037.85037.8501,814,565
25 May 202236.20037.05035.90036.70036.7002,085,843
24 May 202237.30037.35035.85036.20036.2002,397,454
24 May 20220.860152 Dividend
23 May 202238.00038.55038.00038.30037.4401,912,138
20 May 202237.30038.25037.00037.95037.0983,097,899
19 May 202237.00037.30036.15037.00036.1693,241,420
18 May 202236.85037.45036.75037.05036.2181,706,245
17 May 202237.00037.20036.45036.85036.0221,608,533
16 May 202237.25037.25036.30036.85036.0221,005,345
13 May 202236.60036.90036.30036.80035.974987,535
12 May 202236.40036.75036.15036.30035.4851,259,747
11 May 202237.50037.50036.65036.75035.9251,878,173
10 May 202236.10037.45035.60037.15036.3162,106,414
06 May 202236.85037.30036.35036.45035.6311,970,864
05 May 202237.20037.90036.50037.40036.5602,637,768
04 May 202237.35037.90036.70037.00036.1691,188,267
03 May 202236.60037.90036.55037.35036.5111,882,721
29 Apr 202237.60037.70036.30037.20036.3652,497,109
28 Apr 202237.50037.80037.30037.60036.7562,842,678
27 Apr 202236.80037.60036.80037.30036.4621,761,398
26 Apr 202237.35037.65037.10037.30036.4621,344,858
25 Apr 202237.50037.70036.85037.35036.5111,365,892
22 Apr 202237.35037.75036.60037.60036.7561,646,245
21 Apr 202237.15037.75036.90037.35036.5112,002,312
20 Apr 202236.90037.70036.80037.30036.4622,555,385
19 Apr 202236.60037.10035.85036.90036.0712,252,515
14 Apr 202236.40036.95036.40036.60035.7782,487,362
13 Apr 202236.50036.70035.95036.40035.5831,572,633
12 Apr 202236.70036.70036.00036.30035.4852,277,293
11 Apr 202236.50037.10036.00036.75035.9252,776,437
08 Apr 202236.70036.90036.20036.50035.6802,989,537
07 Apr 202236.10037.20036.10036.60035.7782,694,780
06 Apr 202236.60037.45036.60037.00036.1691,440,927
04 Apr 202237.35037.90037.10037.65036.8041,093,848
01 Apr 202236.25037.70035.90037.35036.5112,842,749
31 Mar 202236.05036.60035.80036.20035.3871,756,138
30 Mar 202236.00036.45036.00036.05035.2401,752,925
29 Mar 202236.40036.65035.90036.00035.1921,486,271
28 Mar 202235.90036.50035.60036.40035.5833,157,509
25 Mar 202235.05036.15035.05035.85035.0452,583,951
24 Mar 202235.30035.80034.40035.20034.4095,693,019
23 Mar 202237.00037.00035.30036.05035.2405,966,240
22 Mar 202238.65038.65036.00036.95036.1208,422,085
21 Mar 202240.25040.35038.10038.35037.4893,989,211
18 Mar 202239.00040.20038.55039.70038.8084,645,275
17 Mar 202239.10039.55037.80039.15038.2716,162,049
16 Mar 202238.80039.35037.90039.10038.2226,608,211
15 Mar 202239.85039.85038.10038.75037.8806,380,091
14 Mar 202239.15040.35038.65040.05039.1514,204,891
11 Mar 202239.05039.40038.60039.15038.2712,983,459
10 Mar 202239.80039.95038.80039.20038.3202,413,093
09 Mar 202239.70040.30038.85039.65038.7601,861,467
08 Mar 202240.10040.25038.90039.45038.5643,278,873
07 Mar 202241.05041.05039.60039.90039.0043,429,510
04 Mar 202241.00041.70040.50041.65040.7151,901,006
03 Mar 202241.40041.95040.70041.00040.0791,450,080
02 Mar 202241.10041.75041.10041.55040.6171,352,845
01 Mar 202241.45041.85041.15041.45040.5191,314,746
28 Feb 202241.70041.70040.20041.45040.5193,303,709
25 Feb 202242.00042.50041.20041.30040.3722,574,200
24 Feb 202242.00042.75041.35042.20041.2523,229,101
23 Feb 202241.70042.85041.60042.45041.4971,848,524
22 Feb 202241.80041.85040.80041.75040.8121,554,090
21 Feb 202241.45042.10041.25041.90040.9591,954,322
18 Feb 202241.15041.70040.50041.45040.5191,909,626
17 Feb 202241.10041.40040.75041.15040.2261,665,080
16 Feb 202240.95041.20040.45040.70039.7861,312,483
15 Feb 202241.00041.20040.45040.95040.0302,401,700
14 Feb 202240.95041.00040.35040.70039.7861,084,234
11 Feb 202241.00041.20040.60041.10040.1772,852,160
10 Feb 202241.90041.90040.70041.00040.0792,296,043
09 Feb 202240.40041.00040.10040.90039.9813,558,716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...