Hengan Intl Group Ltd-H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.800	19.920	19.570	19.830	19.830	4,013,966
2026-10-16	19.940	20.240	19.760	19.800	19.800	3,708,188
2026-10-15	19.800	20.260	19.720	20.020	20.020	10,024,826
2026-10-14	19.880	19.950	19.660	19.830	19.830	5,648,648
2026-10-13	19.750	19.860	19.480	19.860	19.860	6,944,951
2026-10-12	19.850	19.930	19.440	19.530	19.530	3,397,020
2026-10-09	19.600	19.700	19.410	19.550	19.550	5,155,180
2026-10-08	19.390	19.610	19.300	19.410	19.410	6,339,260
2026-10-07	19.290	19.440	19.250	19.390	19.390	1,440,300
2026-10-06	19.500	19.610	19.190	19.200	19.200	2,106,401
2026-10-05	19.610	19.610	19.180	19.270	19.270	2,035,511
2026-10-02	19.500	19.560	19.200	19.500	19.500	3,374,072
2026-09-30	19.550	19.760	19.440	19.660	19.660	2,895,600
2026-09-29	19.840	20.060	19.620	19.630	19.630	3,315,400
2026-09-28	19.770	20.000	19.770	19.840	19.840	2,901,500
2026-09-25	19.800	19.980	19.600	19.700	19.700	2,926,540
2026-09-24	19.800	20.120	19.800	20.020	20.020	3,171,000
2026-09-23	20.020	20.260	19.800	19.920	19.920	4,780,288
2026-09-22	19.880	20.160	19.780	20.040	20.040	5,940,890
2026-09-21	19.680	19.980	19.580	19.900	19.900	4,921,113
2026-09-18	19.660	19.920	19.650	19.700	19.700	6,620,131
2026-09-17	19.900	19.900	19.440	19.700	19.700	12,503,380
2026-09-16	20.020	20.160	19.860	20.080	20.080	5,037,919
2026-09-15	20.780	20.880	19.960	20.020	20.020	6,833,111
2026-09-14	20.700	20.900	20.520	20.780	20.780	7,988,612
2026-09-11	21.240	21.300	20.600	20.700	20.700	9,423,146
2026-09-10	21.200	21.680	21.200	21.320	21.320	4,745,494
2026-09-09	21.760	21.760	21.220	21.360	21.360	6,333,413
2026-09-08	21.520	21.800	21.500	21.580	21.580	2,391,016
2026-09-07	21.240	21.640	21.140	21.580	21.580	2,883,644
2026-09-04	20.900	21.400	20.860	21.240	21.240	4,799,764
2026-09-03	21.800	21.960	21.560	21.580	20.771	6,542,682
2026-09-02	21.820	21.820	21.360	21.800	20.983	5,295,271
2026-09-01	22.100	22.100	21.620	21.680	20.868	6,324,121
2026-08-31	22.300	22.440	21.860	22.100	21.272	6,257,725
2026-08-28	22.200	22.340	21.920	22.220	21.387	2,742,792
2026-08-27	22.700	22.700	22.040	22.220	21.387	5,047,320
2026-08-26	22.720	22.920	22.500	22.520	21.676	3,359,000
2026-08-25	22.660	22.780	22.420	22.600	21.753	2,629,096
2026-08-24	22.660	22.980	22.320	22.660	21.811	4,454,876
2026-08-21	22.680	22.980	22.640	22.980	22.119	7,654,879
2026-08-20	23.900	24.260	22.560	22.700	21.849	12,131,822
2026-08-19	23.640	24.500	23.440	24.120	23.216	5,026,824
2026-08-18	24.360	24.360	23.820	23.820	22.927	3,662,440
2026-08-17	24.880	24.920	24.320	24.360	23.447	3,315,128
2026-08-14	24.240	24.680	24.040	24.640	23.717	5,808,694
2026-08-13	23.940	24.260	23.660	24.180	23.274	4,071,268
2026-08-12	24.220	24.220	23.600	23.860	22.966	2,445,620
2026-08-11	24.200	24.200	23.880	24.020	23.120	2,281,429
2026-08-10	23.460	24.180	23.440	24.140	23.235	3,728,327
2026-08-07	23.800	23.980	23.520	23.700	22.812	2,858,869
2026-08-06	23.580	23.940	23.540	23.620	22.735	3,410,445
2026-08-05	23.720	24.220	23.620	23.800	22.908	2,576,245
2026-08-04	24.940	24.940	23.700	23.880	22.985	4,909,982
2026-08-03	25.220	25.220	24.320	24.480	23.563	3,705,936
2026-07-31	25.600	25.860	24.700	24.760	23.832	9,498,866
2026-07-30	24.720	26.000	24.720	25.880	24.910	6,118,551
2026-07-29	24.700	25.420	24.700	25.360	24.410	5,134,592
2026-07-28	23.760	24.600	23.760	24.520	23.601	5,948,269
2026-07-27	23.260	23.760	23.180	23.660	22.773	3,813,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.8087 HKD
2026-05-21	0.7935 HKD
2025-09-08	0.7652 HKD
2025-05-22	0.7580 HKD
2024-09-09	0.7637 HKD
2024-05-21	0.7716 HKD
2023-09-18	0.7622 HKD
2023-05-24	0.7980 HKD
2022-09-09	0.8098 HKD
2022-05-24	0.8602 HKD
2021-09-10	1.2021 HKD
2021-05-20	1.5562 HKD
2020-09-10	1.3416 HKD
2020-05-25	1.3700 HKD
2019-09-16	1.1135 HKD
2019-05-21	1.4041 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.