Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	28.300	29.300	28.100	28.900	23.776	1,583,712
2024-05-10	27.850	28.700	27.850	28.550	23.488	1,621,255
2024-05-09	27.700	28.000	27.450	27.850	22.912	1,582,241
2024-05-08	27.300	27.800	27.200	27.400	22.542	2,510,907
2024-05-07	27.000	27.100	26.450	27.050	22.254	1,430,300
2024-05-06	27.000	27.100	26.550	26.800	22.048	1,890,829
2024-05-03	27.000	27.250	26.900	27.050	22.254	805,082
2024-05-02	26.400	26.800	26.150	26.650	21.925	1,546,415
2024-04-30	26.400	27.050	26.150	26.400	21.719	2,109,540
2024-04-29	26.150	26.850	26.000	26.450	21.760	1,671,000
2024-04-26	25.550	26.400	25.550	26.200	21.555	1,809,826
2024-04-25	25.600	25.700	25.400	25.600	21.061	1,430,412
2024-04-24	25.250	25.600	25.250	25.350	20.855	1,381,969
2024-04-23	25.000	25.650	25.000	25.300	20.814	1,547,664
2024-04-22	24.450	25.350	24.450	24.950	20.526	1,237,714
2024-04-19	25.100	25.100	24.300	24.500	20.156	2,101,909
2024-04-18	24.700	25.550	24.600	25.150	20.691	2,034,056
2024-04-17	24.350	24.950	24.350	24.700	20.321	1,371,500
2024-04-16	24.000	24.850	24.000	24.350	20.033	2,370,541
2024-04-15	24.150	24.750	23.850	24.600	20.238	2,885,000
2024-04-12	24.500	24.900	24.050	24.200	19.909	2,471,583
2024-04-11	24.100	25.050	24.100	24.800	20.403	969,255
2024-04-10	24.350	24.750	24.250	24.700	20.321	791,610
2024-04-09	24.400	24.700	24.200	24.400	20.074	1,132,746
2024-04-08	24.050	24.400	23.800	24.150	19.868	978,089
2024-04-05	24.200	24.800	23.950	24.050	19.786	1,243,834
2024-04-03	24.550	25.050	24.450	24.600	20.238	1,295,142
2024-04-02	24.600	25.350	24.600	24.750	20.362	1,531,365
2024-03-28	24.550	25.000	24.400	24.650	20.280	1,199,018
2024-03-27	24.800	24.950	24.250	24.550	20.197	1,491,510
2024-03-26	24.550	25.250	24.550	25.000	20.567	1,375,588
2024-03-25	24.700	25.050	24.350	24.650	20.280	2,142,945
2024-03-22	25.700	25.750	24.300	24.850	20.444	3,270,901
2024-03-21	26.300	27.250	25.800	26.000	21.390	3,674,210
2024-03-20	25.200	25.950	25.200	25.750	21.185	1,056,456
2024-03-19	25.500	26.200	25.150	25.650	21.102	2,137,196
2024-03-18	25.050	25.950	24.750	25.650	21.102	2,277,925
2024-03-15	25.050	25.550	24.700	24.900	20.485	3,625,601
2024-03-14	24.800	25.350	24.800	25.100	20.650	1,168,724
2024-03-13	25.500	25.500	24.500	25.050	20.609	2,675,005
2024-03-12	23.700	25.650	23.700	25.500	20.979	3,226,609
2024-03-11	23.200	24.000	23.150	23.850	19.621	802,589
2024-03-08	23.000	23.600	23.000	23.400	19.251	835,794
2024-03-07	23.250	23.350	22.900	23.100	19.004	1,333,150
2024-03-06	22.950	23.300	22.650	23.150	19.045	1,569,152
2024-03-05	23.400	23.400	22.550	22.650	18.634	2,536,875
2024-03-04	24.000	24.050	23.100	23.350	19.210	1,854,271
2024-03-01	24.150	24.300	23.850	23.850	19.621	1,908,511
2024-02-29	24.350	24.750	24.150	24.200	19.909	2,241,387
2024-02-28	24.800	24.900	24.450	24.500	20.156	1,663,118
2024-02-27	25.200	25.200	24.400	24.800	20.403	1,833,535
2024-02-26	25.050	25.550	25.050	25.200	20.732	1,706,160
2024-02-23	25.200	25.350	25.050	25.050	20.609	1,893,452
2024-02-22	25.600	25.600	24.850	25.200	20.732	1,825,159
2024-02-21	24.750	25.600	24.550	25.400	20.897	2,758,390
2024-02-20	24.900	24.950	24.550	24.800	20.403	1,214,427
2024-02-19	25.200	25.200	24.750	24.750	20.362	432,117
2024-02-16	24.100	25.300	24.100	25.250	20.773	702,725
2024-02-15	24.000	24.550	24.000	24.350	20.033	844,191
2024-02-14	24.400	24.450	23.800	24.200	19.909	607,303

← NewerPage 11 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.