Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	24.400	24.450	23.800	24.200	19.909	607,303
2024-02-09	24.350	24.750	24.350	24.550	20.197	395,305
2024-02-08	25.300	25.300	24.800	24.850	20.444	916,519
2024-02-07	24.950	25.650	24.950	25.100	20.650	780,849
2024-02-06	24.700	25.300	24.450	25.200	20.732	1,157,980
2024-02-05	24.100	24.850	23.900	24.300	19.992	1,215,515
2024-02-02	24.900	25.000	24.300	24.400	20.074	1,094,937
2024-02-01	24.450	24.800	24.200	24.500	20.156	701,852
2024-01-31	24.550	24.850	24.000	24.200	19.909	1,538,155
2024-01-30	25.000	25.050	24.400	24.500	20.156	1,679,586
2024-01-29	25.100	25.250	24.900	25.000	20.567	988,500
2024-01-26	25.200	25.200	24.600	24.700	20.321	1,459,205
2024-01-25	24.600	25.500	24.600	25.150	20.691	1,478,415
2024-01-24	25.150	25.850	25.050	25.750	21.185	1,331,279
2024-01-23	25.200	25.600	24.500	25.150	20.691	1,557,451
2024-01-22	25.200	26.000	24.700	25.200	20.732	1,422,811
2024-01-19	26.050	26.700	26.000	26.250	21.596	1,001,721
2024-01-18	26.200	26.550	25.950	26.400	21.719	1,734,604
2024-01-17	27.200	27.250	26.100	26.150	21.514	1,763,499
2024-01-16	28.000	28.850	27.250	27.350	22.501	1,172,801
2024-01-15	28.100	28.800	28.100	28.450	23.406	875,118
2024-01-12	28.050	28.450	28.000	28.100	23.118	575,443
2024-01-11	27.500	28.400	27.500	28.050	23.077	937,695
2024-01-10	27.700	28.100	27.350	27.550	22.665	1,097,706
2024-01-09	28.150	28.700	27.900	28.150	23.159	908,084
2024-01-08	28.850	29.300	28.150	28.250	23.241	1,056,850
2024-01-05	28.550	29.350	28.400	29.050	23.899	2,756,019
2024-01-04	27.950	29.100	27.950	28.700	23.611	1,481,529
2024-01-03	28.300	28.850	27.600	28.800	23.694	1,570,347
2024-01-02	29.350	29.350	28.200	28.450	23.406	1,020,669
2023-12-29	29.100	29.300	28.750	29.050	23.899	958,856
2023-12-28	28.400	29.300	28.400	29.200	24.023	1,101,850
2023-12-27	28.950	28.950	28.250	28.550	23.488	836,377
2023-12-22	28.600	28.750	28.300	28.450	23.406	629,489
2023-12-21	28.050	28.700	28.050	28.500	23.447	637,722
2023-12-20	28.250	28.600	27.900	28.250	23.241	949,837
2023-12-19	28.400	28.550	28.150	28.250	23.241	789,576
2023-12-18	27.900	28.900	27.900	28.400	23.365	706,470
2023-12-15	28.500	29.100	28.350	28.450	23.406	2,055,938
2023-12-14	27.900	28.600	27.900	28.500	23.447	1,220,435
2023-12-13	28.000	28.400	27.700	27.900	22.953	975,850
2023-12-12	27.850	28.150	27.600	28.000	23.036	883,441
2023-12-11	27.250	27.700	26.550	27.600	22.706	1,568,698
2023-12-08	27.550	27.900	27.100	27.250	22.419	1,183,350
2023-12-07	27.550	27.800	27.450	27.550	22.665	663,124
2023-12-06	27.600	27.950	27.100	27.700	22.789	1,418,116
2023-12-05	27.900	28.300	27.450	27.600	22.706	1,137,456
2023-12-04	28.100	28.500	27.800	27.950	22.994	1,203,665
2023-12-01	27.900	28.550	27.900	28.100	23.118	1,298,572
2023-11-30	28.100	28.750	27.900	28.500	23.447	2,368,220
2023-11-29	28.650	28.650	27.850	28.000	23.036	1,615,273
2023-11-28	28.900	28.900	28.250	28.400	23.365	1,201,443
2023-11-27	28.850	28.950	28.350	28.700	23.611	917,000
2023-11-24	29.300	29.300	28.550	28.650	23.570	1,002,555
2023-11-23	28.950	29.300	28.550	29.200	24.023	1,390,080
2023-11-22	28.700	28.850	28.100	28.700	23.611	1,653,500
2023-11-21	29.000	29.250	28.550	28.700	23.611	2,072,750
2023-11-20	27.800	28.850	27.750	28.700	23.611	2,227,741
2023-11-17	27.750	28.050	27.650	27.700	22.789	1,106,636
2023-11-16	27.650	28.450	27.600	27.750	22.830	2,098,470

← NewerPage 12 of 21 · 1,233 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.