Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	23.500	23.700	23.200	23.250	21.028	3,059,785
2025-07-31	23.800	23.950	23.450	23.500	21.255	3,415,359
2025-07-30	24.050	24.200	23.800	24.050	21.752	4,054,621
2025-07-29	24.000	24.100	23.650	24.050	21.752	3,585,447
2025-07-28	23.950	24.050	23.750	23.950	21.662	3,609,694
2025-07-25	23.950	24.150	23.600	23.800	21.526	4,232,403
2025-07-24	23.700	23.950	23.650	23.900	21.616	3,863,232
2025-07-23	23.750	24.050	23.600	23.700	21.435	3,459,143
2025-07-22	23.500	23.700	23.450	23.650	21.390	2,808,127
2025-07-21	23.450	23.500	23.200	23.350	21.119	1,973,911
2025-07-18	23.100	23.600	23.100	23.250	21.028	4,607,366
2025-07-17	23.200	23.350	22.950	23.100	20.893	1,765,682
2025-07-16	23.250	23.250	22.800	23.000	20.802	2,138,671
2025-07-15	23.450	23.450	22.750	23.050	20.848	4,509,350
2025-07-14	23.250	23.500	23.200	23.450	21.209	4,244,365
2025-07-11	23.400	23.700	23.250	23.250	21.028	2,874,031
2025-07-10	23.100	23.550	23.100	23.400	21.164	3,620,355
2025-07-09	23.250	23.600	23.150	23.550	21.300	3,728,471
2025-07-08	23.250	23.300	22.900	23.200	20.983	2,593,451
2025-07-07	23.000	23.150	22.800	23.050	20.848	2,272,119
2025-07-04	23.150	23.150	22.850	23.100	20.893	3,074,500
2025-07-03	22.800	23.200	22.650	23.050	20.848	3,988,648
2025-07-02	22.650	23.100	22.600	22.800	20.621	2,873,163
2025-06-30	22.600	22.700	22.350	22.550	20.395	2,743,609
2025-06-27	22.700	22.750	22.250	22.400	20.260	2,166,866
2025-06-26	22.350	22.800	22.150	22.700	20.531	4,503,829
2025-06-25	22.300	22.500	22.050	22.300	20.169	2,325,321
2025-06-24	21.950	22.200	21.900	22.200	20.079	3,099,239
2025-06-23	21.600	21.750	21.450	21.650	19.581	1,342,233
2025-06-20	21.400	21.800	21.400	21.600	19.536	2,634,599
2025-06-19	21.900	21.900	21.200	21.600	19.536	4,149,595
2025-06-18	21.900	22.050	21.800	22.000	19.898	1,778,016
2025-06-17	22.000	22.050	21.750	22.000	19.898	1,763,559
2025-06-16	21.700	22.100	21.650	22.000	19.898	3,081,891
2025-06-13	22.000	22.000	21.600	21.800	19.717	2,213,673
2025-06-12	21.600	22.050	21.600	22.000	19.898	2,828,883
2025-06-11	21.800	21.950	21.600	21.850	19.762	2,951,192
2025-06-10	21.950	22.100	21.800	21.900	19.807	1,526,210
2025-06-09	22.050	22.100	21.700	21.950	19.853	2,040,026
2025-06-06	21.950	22.000	21.650	21.950	19.853	5,781,873
2025-06-05	21.950	22.300	21.750	21.950	19.853	2,110,998
2025-06-04	22.150	22.300	21.700	21.800	19.717	2,807,680
2025-06-03	21.550	22.150	21.550	21.950	19.853	3,639,069
2025-06-02	21.200	21.550	20.800	21.550	19.491	3,318,825
2025-05-30	21.800	21.800	21.200	21.250	19.220	3,886,827
2025-05-29	21.500	21.850	21.500	21.850	19.762	2,236,891
2025-05-28	21.650	21.850	21.600	21.800	19.717	1,532,826
2025-05-27	21.950	21.950	21.550	21.700	19.627	2,101,207
2025-05-26	21.950	22.100	21.650	21.700	19.627	1,384,894
2025-05-23	21.750	21.950	21.650	21.950	19.853	2,151,508
2025-05-22	21.950	22.000	21.500	21.600	19.536	2,280,070
2025-05-21	22.550	22.550	22.200	22.450	19.619	2,317,550
2025-05-20	22.750	22.750	22.450	22.500	19.663	2,736,982
2025-05-19	22.300	22.650	22.250	22.550	19.707	3,061,214
2025-05-16	22.000	22.400	22.000	22.350	19.532	1,351,464
2025-05-15	22.000	22.450	22.000	22.250	19.445	1,676,033
2025-05-14	22.300	22.450	22.100	22.350	19.532	2,721,045
2025-05-13	22.450	22.600	22.200	22.300	19.488	2,610,571
2025-05-12	22.600	22.600	22.200	22.450	19.619	3,514,576
2025-05-09	22.200	22.500	22.100	22.350	19.532	3,495,998

← NewerPage 6 of 21 · 1,232 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.