Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.820	27.020	26.520	26.920	25.121	2,185,031
2026-04-24	26.240	26.820	26.240	26.780	24.990	1,784,605
2026-04-23	26.480	26.680	26.120	26.580	24.804	2,916,662
2026-04-22	26.460	26.520	26.200	26.480	24.710	1,587,000
2026-04-21	26.260	26.460	26.000	26.440	24.673	1,567,294
2026-04-20	26.060	26.120	25.740	25.860	24.132	2,520,000
2026-04-17	27.060	27.060	25.800	25.960	24.225	6,599,534
2026-04-16	27.440	27.880	26.900	27.040	25.233	3,761,500
2026-04-15	27.620	28.080	27.400	27.540	25.700	2,874,504
2026-04-14	27.900	28.280	27.800	27.920	26.054	2,980,000
2026-04-13	28.000	28.200	27.600	27.880	26.017	1,421,442
2026-04-10	28.600	28.620	27.980	28.180	26.297	1,941,832
2026-04-09	28.400	28.560	28.200	28.500	26.595	2,127,512
2026-04-08	28.480	28.660	28.160	28.400	26.502	3,848,783
2026-04-02	27.300	28.200	27.300	27.940	26.073	1,647,000
2026-04-01	27.500	27.980	27.500	27.900	26.036	2,402,393
2026-03-31	27.720	28.080	27.220	27.500	25.662	2,994,154
2026-03-30	27.600	27.840	27.280	27.680	25.830	2,671,728
2026-03-27	27.840	27.840	27.380	27.660	25.812	2,238,352
2026-03-26	27.680	27.860	27.480	27.620	25.774	2,872,408
2026-03-25	27.480	27.800	27.120	27.580	25.737	1,559,870
2026-03-24	28.000	28.000	27.260	27.480	25.644	2,759,357
2026-03-23	27.000	27.320	26.880	27.320	25.494	3,808,280
2026-03-20	27.220	28.180	27.200	27.380	25.550	2,613,500
2026-03-19	27.000	27.480	26.740	27.220	25.401	3,503,000
2026-03-18	27.980	28.180	26.920	27.280	25.457	7,944,103
2026-03-17	27.600	28.920	27.600	28.180	26.297	4,280,132
2026-03-16	28.200	28.200	27.520	27.600	25.756	3,022,606
2026-03-13	27.720	28.160	27.700	28.100	26.222	5,325,533
2026-03-12	28.500	28.600	27.920	28.060	26.185	4,029,958
2026-03-11	28.520	28.700	28.220	28.340	26.446	1,743,139
2026-03-10	28.740	28.740	28.260	28.520	26.614	1,882,517
2026-03-09	28.720	28.720	27.660	28.340	26.446	2,034,120
2026-03-06	27.900	28.380	27.540	28.360	26.465	3,029,130
2026-03-05	28.560	28.660	27.740	27.980	26.110	2,740,801
2026-03-04	28.300	28.660	28.020	28.400	26.502	3,044,573
2026-03-03	28.500	29.080	28.500	28.800	26.875	2,216,591
2026-03-02	28.840	29.100	28.680	28.940	27.006	2,309,494
2026-02-27	29.600	29.600	28.960	29.180	27.230	2,609,386
2026-02-26	29.440	29.780	29.300	29.520	27.547	2,133,114
2026-02-25	29.020	29.960	29.020	29.440	27.473	2,968,181
2026-02-24	29.320	29.600	29.180	29.400	27.435	2,473,981
2026-02-23	28.900	29.380	28.900	29.380	27.417	2,198,236
2026-02-20	29.240	29.460	28.820	29.080	27.137	4,073,830
2026-02-16	29.400	29.400	29.040	29.380	27.417	1,533,382
2026-02-13	29.300	29.420	28.800	29.160	27.211	2,932,720
2026-02-12	29.340	29.340	29.100	29.260	27.305	3,001,465
2026-02-11	28.900	29.280	28.760	29.140	27.193	6,465,916
2026-02-10	28.700	28.840	28.420	28.680	26.763	2,037,774
2026-02-09	28.620	28.980	28.580	28.740	26.819	2,590,200
2026-02-06	28.100	28.800	27.960	28.620	26.707	3,738,294
2026-02-05	27.500	28.200	27.440	28.160	26.278	1,848,030
2026-02-04	27.900	28.180	27.520	27.680	25.830	2,329,250
2026-02-03	27.580	28.300	27.580	27.960	26.092	2,595,605
2026-02-02	28.000	28.420	27.940	28.160	26.278	2,846,025
2026-01-30	27.940	28.300	27.340	28.300	26.409	5,287,792
2026-01-29	27.380	27.920	27.220	27.920	26.054	2,785,431
2026-01-28	27.200	27.480	27.160	27.460	25.625	2,556,440
2026-01-27	27.100	27.560	27.100	27.280	25.457	1,885,030
2026-01-26	27.420	27.640	27.220	27.360	25.532	2,790,555

← NewerPage 3 of 21 · 1,231 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.