Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	28.200	28.200	27.300	27.560	25.718	1,532,457
2025-10-27	28.000	28.260	27.680	27.800	25.942	2,674,964
2025-10-24	27.400	27.880	27.400	27.840	25.980	1,993,000
2025-10-23	27.540	27.760	27.260	27.400	25.569	1,658,002
2025-10-22	27.600	27.740	27.440	27.660	25.812	2,723,277
2025-10-21	27.760	28.000	27.640	27.820	25.961	1,714,136
2025-10-20	27.920	28.040	27.640	27.800	25.942	2,210,939
2025-10-17	27.560	28.040	27.380	27.480	25.644	5,090,387
2025-10-16	27.300	27.620	27.280	27.540	25.700	2,630,854
2025-10-15	27.000	27.400	27.000	27.380	25.550	6,140,444
2025-10-14	26.740	27.360	26.740	27.100	25.289	5,396,141
2025-10-13	25.940	27.020	25.920	26.740	24.953	3,687,615
2025-10-10	26.520	26.760	26.160	26.540	24.766	2,511,640
2025-10-09	26.460	26.820	26.320	26.520	24.748	3,742,806
2025-10-08	25.120	26.340	25.120	26.320	24.561	2,526,586
2025-10-06	25.420	25.520	25.200	25.440	23.740	1,310,000
2025-10-03	25.380	25.540	25.240	25.540	23.833	909,955
2025-10-02	25.560	25.560	25.100	25.380	23.684	1,628,336
2025-09-30	25.220	25.580	25.040	25.400	23.703	2,608,085
2025-09-29	25.000	25.680	25.000	25.360	23.665	2,750,384
2025-09-26	25.220	25.220	24.420	24.960	23.292	1,510,728
2025-09-25	25.080	25.140	24.840	25.040	23.367	2,568,787
2025-09-24	25.200	25.200	24.960	25.020	23.348	1,637,920
2025-09-23	25.300	25.300	24.840	25.040	23.367	2,101,874
2025-09-22	25.460	25.460	25.020	25.260	23.572	2,369,205
2025-09-19	25.200	25.520	25.080	25.460	23.759	3,449,251
2025-09-18	25.420	25.640	25.200	25.300	23.609	2,868,626
2025-09-17	25.460	25.500	25.200	25.480	23.777	1,887,156
2025-09-16	25.580	25.660	25.020	25.260	23.572	1,832,038
2025-09-15	25.060	25.260	24.880	25.260	23.572	2,452,900
2025-09-12	25.640	25.640	24.940	25.060	23.385	2,863,797
2025-09-11	24.700	25.260	24.700	25.200	23.516	1,886,772
2025-09-10	24.560	25.180	24.560	25.080	23.404	2,719,581
2025-09-09	24.300	24.560	24.160	24.560	22.919	2,422,031
2025-09-08	24.300	24.400	23.900	24.320	22.695	2,965,654
2025-09-05	24.460	24.860	24.420	24.860	22.485	5,369,680
2025-09-04	24.880	25.000	24.380	24.420	22.087	2,466,100
2025-09-03	24.640	24.940	24.460	24.720	22.358	3,124,808
2025-09-02	24.820	24.860	24.480	24.640	22.286	2,770,354
2025-09-01	24.740	25.140	24.580	24.880	22.503	2,286,000
2025-08-29	24.960	25.140	24.620	24.760	22.394	1,995,647
2025-08-28	24.740	24.980	24.580	24.800	22.430	2,570,492
2025-08-27	25.200	25.300	24.560	24.740	22.376	2,668,000
2025-08-26	25.120	25.200	24.940	25.000	22.611	2,794,138
2025-08-25	24.980	25.120	24.620	24.980	22.593	3,960,000
2025-08-22	24.840	25.340	24.260	24.540	22.195	2,724,902
2025-08-21	24.020	25.060	24.020	24.800	22.430	8,177,288
2025-08-20	24.080	24.340	23.980	24.260	21.942	2,488,190
2025-08-19	23.840	24.340	23.820	24.180	21.870	4,542,609
2025-08-18	23.900	24.080	23.680	23.680	21.417	2,351,281
2025-08-15	24.320	24.480	23.880	23.900	21.616	3,250,602
2025-08-14	24.480	24.660	24.200	24.320	21.996	1,473,212
2025-08-13	24.080	24.480	23.940	24.480	22.141	4,415,264
2025-08-12	24.140	24.340	23.940	24.020	21.725	2,120,996
2025-08-11	24.560	24.560	24.120	24.280	21.960	2,225,187
2025-08-08	23.940	24.440	23.940	24.440	22.105	3,128,941
2025-08-07	23.520	24.060	23.300	23.920	21.634	3,620,156
2025-08-06	23.260	23.380	23.100	23.340	21.110	3,208,561
2025-08-05	23.180	23.360	23.100	23.140	20.929	1,248,790
2025-08-04	23.200	23.300	23.000	23.140	20.929	2,429,713

← NewerPage 5 of 21 · 1,229 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.