Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	24.600	25.200	24.600	24.850	21.005	1,126,343
2024-08-07	24.850	25.200	24.700	25.000	21.132	750,129
2024-08-06	24.900	25.200	24.700	24.750	20.920	1,099,913
2024-08-05	24.550	24.950	24.450	24.850	21.005	1,810,238
2024-08-02	24.400	24.650	23.900	24.600	20.794	1,275,257
2024-08-01	24.500	24.750	23.900	24.450	20.667	1,563,073
2024-07-31	23.400	24.650	23.400	24.400	20.625	1,463,279
2024-07-30	23.600	23.600	23.150	23.350	19.737	1,314,434
2024-07-29	23.650	24.000	23.600	23.600	19.948	820,588
2024-07-26	23.600	24.000	23.050	23.650	19.991	1,052,594
2024-07-25	23.750	23.800	23.300	23.600	19.948	1,122,921
2024-07-24	25.200	25.200	23.600	23.750	20.075	760,735
2024-07-23	24.800	24.800	24.000	24.050	20.329	723,000
2024-07-22	23.750	24.300	23.700	24.300	20.540	855,563
2024-07-19	24.450	24.450	23.700	23.900	20.202	986,076
2024-07-18	24.100	24.700	24.100	24.500	20.709	666,700
2024-07-17	24.250	24.550	24.050	24.350	20.582	992,171
2024-07-16	24.350	24.500	23.950	24.250	20.498	1,060,864
2024-07-15	24.950	24.950	24.350	24.400	20.625	755,000
2024-07-12	24.150	25.150	24.150	25.100	21.216	796,500
2024-07-11	24.950	24.950	24.050	24.800	20.963	781,005
2024-07-10	24.200	24.750	24.200	24.450	20.667	1,111,000
2024-07-09	24.050	24.700	24.050	24.550	20.751	1,159,548
2024-07-08	24.100	24.500	23.900	24.400	20.625	1,124,638
2024-07-05	24.350	24.400	23.800	24.000	20.286	958,452
2024-07-04	23.850	24.300	23.850	24.200	20.455	764,280
2024-07-03	23.550	24.150	23.550	23.900	20.202	965,486
2024-07-02	23.800	24.150	23.400	23.600	19.948	1,958,797
2024-06-28	24.000	24.700	23.700	23.800	20.117	1,400,241
2024-06-27	24.800	24.800	23.950	24.100	20.371	1,049,310
2024-06-26	24.450	24.850	24.200	24.700	20.878	1,655,822
2024-06-25	24.200	24.650	24.150	24.450	20.667	1,143,939
2024-06-24	24.100	24.150	23.550	24.050	20.329	1,374,497
2024-06-21	24.300	24.300	23.800	23.900	20.202	2,689,754
2024-06-20	24.800	24.850	24.100	24.300	20.540	1,357,489
2024-06-19	24.800	25.200	24.550	24.800	20.963	2,287,562
2024-06-18	24.800	25.350	24.500	24.800	20.963	1,620,082
2024-06-17	25.300	25.400	24.700	24.800	20.963	1,312,500
2024-06-14	25.700	25.700	24.950	25.300	21.385	1,077,137
2024-06-13	25.600	26.000	25.350	25.700	21.723	1,121,500
2024-06-12	25.650	25.650	25.200	25.400	21.470	1,142,549
2024-06-11	25.750	26.200	25.000	25.700	21.723	2,352,039
2024-06-07	26.600	27.000	26.200	26.200	22.146	2,538,167
2024-06-06	27.350	27.350	26.500	26.600	22.484	790,656
2024-06-05	26.550	27.200	26.200	26.800	22.653	1,968,700
2024-06-04	26.800	27.050	26.400	26.550	22.442	1,103,818
2024-06-03	27.300	27.500	26.850	26.950	22.780	1,577,183
2024-05-31	27.200	27.200	26.500	27.200	22.991	8,025,416
2024-05-30	27.100	27.100	26.500	26.700	22.569	2,089,096
2024-05-29	27.200	27.550	26.700	26.750	22.611	1,940,000
2024-05-28	27.150	27.400	27.100	27.200	22.991	1,396,000
2024-05-27	27.050	27.450	26.700	27.300	23.076	917,536
2024-05-24	27.400	27.550	26.900	27.050	22.864	1,217,300
2024-05-23	27.000	27.450	26.900	27.350	23.118	1,320,636
2024-05-22	27.650	27.650	27.150	27.250	23.034	1,714,407
2024-05-21	27.850	28.000	26.950	27.500	23.245	1,761,515
2024-05-20	28.950	29.100	28.150	28.900	23.776	1,499,279
2024-05-17	28.550	29.300	28.550	28.950	23.817	1,834,373
2024-05-16	28.750	28.950	28.450	28.950	23.817	1,378,036
2024-05-14	28.900	29.100	28.550	28.700	23.611	1,064,491

← NewerPage 10 of 21 · 1,232 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.