Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	28.300	28.360	27.400	27.440	25.606	1,879,460
2026-01-22	27.520	28.260	27.520	28.120	26.241	2,521,191
2026-01-21	27.840	27.920	27.220	27.880	26.017	3,134,800
2026-01-20	27.120	27.440	27.120	27.380	25.550	2,356,900
2026-01-19	27.100	27.680	27.100	27.400	25.569	3,410,000
2026-01-16	27.800	27.860	27.320	27.440	25.606	3,770,330
2026-01-15	27.160	27.720	27.160	27.560	25.718	1,928,472
2026-01-14	27.280	27.360	27.080	27.220	25.401	3,502,898
2026-01-13	27.060	27.140	26.860	27.140	25.326	1,705,667
2026-01-12	27.280	27.280	26.920	27.060	25.252	1,984,800
2026-01-09	27.000	27.400	26.940	27.260	25.438	2,466,780
2026-01-08	27.420	27.420	26.840	27.140	25.326	5,174,160
2026-01-07	27.280	27.440	27.000	27.220	25.401	4,169,237
2026-01-06	27.640	28.200	26.720	27.280	25.457	6,492,575
2026-01-05	28.380	28.380	27.740	28.000	26.129	2,399,498
2026-01-02	27.520	28.320	27.520	28.260	26.372	2,118,231
2025-12-31	28.140	28.320	27.900	27.900	26.036	787,003
2025-12-30	28.360	28.380	27.580	28.080	26.204	1,878,133
2025-12-29	28.600	28.600	27.940	28.120	26.241	2,387,178
2025-12-24	28.360	28.560	28.220	28.320	26.427	1,452,500
2025-12-23	28.560	29.100	28.300	28.400	26.502	2,781,415
2025-12-22	28.560	28.720	27.900	28.560	26.651	2,832,376
2025-12-19	28.520	28.860	28.100	28.740	26.819	2,981,607
2025-12-18	28.740	29.000	28.440	28.560	26.651	2,744,552
2025-12-17	28.600	28.960	28.360	28.760	26.838	3,174,500
2025-12-16	28.960	29.000	28.520	28.940	27.006	2,322,654
2025-12-15	29.200	29.200	28.600	28.960	27.025	2,422,133
2025-12-12	28.920	29.220	28.800	28.960	27.025	3,116,300
2025-12-11	28.900	29.360	28.760	28.920	26.987	1,740,157
2025-12-10	28.780	28.960	28.480	28.960	27.025	2,459,504
2025-12-09	28.600	28.900	28.340	28.460	26.558	1,822,965
2025-12-08	28.500	29.120	28.500	28.820	26.894	1,542,063
2025-12-05	29.000	29.220	28.840	29.000	27.062	2,601,198
2025-12-04	28.780	29.000	28.480	28.980	27.043	1,649,568
2025-12-03	28.940	29.400	28.260	28.420	26.521	1,690,517
2025-12-02	28.260	29.040	28.260	29.020	27.081	2,878,613
2025-12-01	28.400	28.400	28.120	28.260	26.372	1,452,365
2025-11-28	27.900	28.120	27.860	28.060	26.185	803,078
2025-11-27	28.100	28.300	27.980	28.080	26.204	1,362,352
2025-11-26	28.200	28.220	27.980	28.220	26.334	1,835,771
2025-11-25	27.500	28.180	27.500	28.020	26.148	1,673,754
2025-11-24	28.200	28.200	27.540	27.920	26.054	2,786,594
2025-11-21	27.820	27.820	27.440	27.720	25.868	2,226,913
2025-11-20	27.940	28.200	27.680	27.960	26.092	2,123,688
2025-11-19	27.580	28.060	27.580	27.900	26.036	2,824,028
2025-11-18	27.940	27.940	27.260	27.500	25.662	1,494,484
2025-11-17	28.260	28.260	27.680	28.040	26.166	1,827,733
2025-11-14	28.160	28.280	27.640	27.860	25.998	1,582,035
2025-11-13	27.520	28.260	27.520	28.120	26.241	2,155,644
2025-11-12	27.520	28.060	27.520	28.000	26.129	2,948,924
2025-11-11	27.860	28.480	27.300	27.580	25.737	5,268,530
2025-11-10	27.800	28.420	27.800	28.260	26.372	2,419,500
2025-11-07	27.860	28.000	27.800	27.920	26.054	1,196,070
2025-11-06	27.460	27.860	27.440	27.860	25.998	1,259,648
2025-11-05	27.680	27.680	27.000	27.460	25.625	1,436,884
2025-11-04	26.540	27.740	26.540	27.680	25.830	2,533,340
2025-11-03	27.220	28.180	27.220	27.820	25.961	2,809,974
2025-10-31	27.640	27.640	26.960	27.220	25.401	2,059,500
2025-10-30	28.220	28.220	27.460	27.640	25.793	2,072,950
2025-10-28	28.200	28.200	27.300	27.560	25.718	1,532,457

← NewerPage 4 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.