Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.560	23.560	23.060	23.180	22.311	1,462,256
2026-07-23	23.860	23.860	23.400	23.560	22.677	2,209,137
2026-07-22	24.040	24.500	23.460	23.620	22.735	3,674,024
2026-07-21	24.260	24.400	23.820	24.040	23.139	2,737,926
2026-07-20	24.400	24.400	23.920	24.040	23.139	2,181,512
2026-07-17	24.200	24.720	23.980	24.080	23.178	3,483,476
2026-07-16	23.500	24.180	23.500	24.020	23.120	4,002,823
2026-07-15	23.160	23.820	23.060	23.400	22.523	2,436,499
2026-07-14	23.000	23.480	22.740	23.160	22.292	2,793,874
2026-07-13	23.160	23.360	22.880	23.140	22.273	1,811,069
2026-07-10	22.660	23.220	22.660	23.160	22.292	1,871,339
2026-07-09	22.900	22.980	22.600	22.900	22.042	2,071,846
2026-07-08	22.500	23.180	22.500	22.960	22.100	2,278,530
2026-07-07	22.980	23.160	22.620	22.920	22.061	3,835,285
2026-07-06	22.680	23.460	22.660	23.200	22.331	4,904,253
2026-07-03	21.800	22.780	21.800	22.700	21.849	4,464,493
2026-07-02	21.600	22.220	21.600	22.120	21.291	5,004,319
2026-06-30	21.800	21.960	21.260	21.740	20.925	4,586,274
2026-06-29	21.980	22.240	21.660	22.020	21.195	2,783,691
2026-06-26	22.000	22.160	21.660	21.820	21.002	4,434,526
2026-06-25	21.880	22.240	21.740	22.040	21.214	4,125,059
2026-06-24	21.820	22.140	21.580	21.820	21.002	5,087,042
2026-06-23	22.780	22.800	21.660	21.820	21.002	8,908,607
2026-06-22	22.280	23.020	21.740	22.820	21.965	12,250,446
2026-06-18	23.800	23.860	23.080	23.220	22.350	5,370,608
2026-06-17	24.180	24.640	23.920	23.920	23.024	3,094,403
2026-06-16	24.340	24.660	24.060	24.360	23.447	2,211,813
2026-06-15	24.800	24.800	24.260	24.340	23.428	2,226,824
2026-06-12	23.920	24.640	23.880	24.500	23.582	3,469,006
2026-06-11	25.300	25.420	24.140	24.320	23.409	3,776,829
2026-06-10	24.520	25.740	24.520	25.400	24.448	5,677,191
2026-06-09	24.320	25.520	24.320	24.860	23.928	5,521,384
2026-06-08	23.900	24.420	23.840	24.380	23.466	4,958,405
2026-06-05	24.000	24.220	23.760	24.220	23.312	7,253,603
2026-06-04	23.940	24.240	23.800	24.100	23.197	3,281,286
2026-06-03	24.140	24.540	23.860	23.960	23.062	2,432,338
2026-06-02	24.420	24.560	24.020	24.140	23.235	3,415,408
2026-06-01	24.040	24.460	23.920	24.420	23.505	3,840,985
2026-05-29	24.200	24.700	24.020	24.340	23.428	7,954,469
2026-05-28	24.380	24.680	24.120	24.240	23.332	3,379,605
2026-05-27	24.760	24.920	24.460	24.660	23.736	3,430,903
2026-05-26	24.800	25.000	24.480	24.660	23.736	2,483,393
2026-05-22	25.100	25.100	24.500	24.800	23.871	2,813,111
2026-05-21	25.240	25.280	24.540	24.660	23.736	3,865,556
2026-05-20	25.800	26.160	25.700	26.020	24.281	2,922,382
2026-05-19	26.060	26.360	25.820	26.040	24.300	2,797,959
2026-05-18	26.040	26.400	25.640	25.940	24.207	2,904,616
2026-05-15	26.500	26.640	26.040	26.140	24.393	2,428,102
2026-05-14	26.800	26.960	26.340	26.460	24.692	2,663,801
2026-05-13	27.020	27.180	26.640	26.740	24.953	2,620,287
2026-05-12	27.560	27.580	26.940	27.020	25.214	2,636,518
2026-05-11	27.360	27.780	27.260	27.540	25.700	1,987,000
2026-05-08	27.020	27.780	27.020	27.560	25.718	2,442,009
2026-05-07	27.000	27.400	26.980	27.240	25.420	4,477,334
2026-05-06	27.300	27.300	26.920	27.140	25.326	1,858,717
2026-05-05	27.480	27.480	26.660	27.060	25.252	1,669,000
2026-05-04	27.160	27.240	26.860	26.940	25.140	1,214,299
2026-04-30	27.020	27.020	26.220	26.680	24.897	3,912,069
2026-04-29	26.880	27.200	26.860	27.020	25.214	1,876,252
2026-04-28	26.280	27.200	26.280	26.980	25.177	1,642,066

← NewerPage 2 of 3 · 125 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.