Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	21.700	22.150	21.500	22.100	19.313	3,746,714
2025-05-07	21.800	21.850	21.550	21.650	18.920	3,586,500
2025-05-06	21.350	21.500	21.150	21.400	18.702	2,899,197
2025-05-02	20.950	21.350	20.850	21.200	18.527	3,326,900
2025-04-30	20.650	21.050	20.600	20.950	18.308	4,166,500
2025-04-29	20.550	20.950	20.550	20.850	18.221	2,665,050
2025-04-28	20.800	20.850	20.550	20.700	18.090	1,509,092
2025-04-25	20.900	21.150	20.800	20.800	18.177	3,046,500
2025-04-24	21.050	21.150	20.700	20.850	18.221	1,910,723
2025-04-23	21.450	21.550	21.000	21.100	18.440	3,196,168
2025-04-22	20.750	21.150	20.600	21.150	18.483	3,486,446
2025-04-17	20.850	21.050	20.600	20.750	18.134	4,956,167
2025-04-16	20.600	20.800	20.400	20.750	18.134	2,750,150
2025-04-15	20.850	21.050	20.400	20.900	18.265	5,233,841
2025-04-14	21.000	21.150	20.550	20.850	18.221	4,120,500
2025-04-11	20.950	20.950	20.200	20.750	18.134	2,731,090
2025-04-10	20.750	20.900	20.400	20.550	17.959	3,321,072
2025-04-09	20.050	20.600	19.520	20.450	17.872	6,274,000
2025-04-08	20.100	20.600	19.940	20.350	17.784	5,987,798
2025-04-07	20.600	21.000	20.000	20.100	17.566	9,031,762
2025-04-03	21.350	21.950	21.250	21.400	18.702	4,447,892
2025-04-02	21.500	21.700	21.300	21.600	18.877	3,599,985
2025-04-01	21.700	21.900	21.450	21.750	19.008	2,291,599
2025-03-31	21.850	21.850	21.400	21.700	18.964	2,313,281
2025-03-28	22.500	22.600	21.750	21.850	19.095	3,028,267
2025-03-27	22.300	22.450	22.050	22.450	19.619	2,051,066
2025-03-26	22.000	22.450	21.950	22.300	19.488	4,303,544
2025-03-25	22.250	22.350	21.400	21.900	19.139	6,460,950
2025-03-24	22.600	22.650	22.050	22.250	19.445	2,924,650
2025-03-21	22.750	23.050	22.300	22.600	19.750	5,479,180
2025-03-20	23.500	23.550	22.950	23.050	20.144	2,772,464
2025-03-19	23.250	23.550	23.100	23.500	20.537	2,459,824
2025-03-18	23.450	23.800	23.100	23.400	20.450	3,346,555
2025-03-17	23.500	24.500	23.150	23.300	20.362	6,773,622
2025-03-14	22.850	23.100	22.200	22.950	20.056	6,638,259
2025-03-13	22.550	22.850	22.100	22.400	19.576	1,701,498
2025-03-12	22.850	23.150	22.350	22.600	19.750	2,961,635
2025-03-11	22.200	23.050	22.200	23.000	20.100	3,766,561
2025-03-10	22.250	22.600	22.150	22.500	19.663	2,751,345
2025-03-07	22.300	22.500	22.100	22.250	19.445	3,186,288
2025-03-06	22.350	22.600	22.050	22.250	19.445	3,551,449
2025-03-05	22.200	22.500	22.100	22.450	19.619	2,857,200
2025-03-04	22.050	22.150	21.550	21.900	19.139	1,987,027
2025-03-03	21.900	22.250	21.500	21.800	19.051	2,481,710
2025-02-28	22.650	22.650	21.300	21.750	19.008	7,425,731
2025-02-27	22.600	22.900	22.250	22.700	19.838	4,685,950
2025-02-26	22.300	22.800	22.300	22.600	19.750	3,516,468
2025-02-25	22.250	22.450	22.050	22.350	19.532	2,458,521
2025-02-24	21.900	22.500	21.800	22.250	19.445	2,707,208
2025-02-21	21.750	22.000	21.400	21.900	19.139	3,718,133
2025-02-20	21.800	21.950	21.650	21.800	19.051	1,945,838
2025-02-19	21.600	21.850	21.500	21.850	19.095	2,742,181
2025-02-18	22.100	22.100	21.600	21.750	19.008	2,293,323
2025-02-17	21.900	22.200	21.650	22.100	19.313	3,245,300
2025-02-14	21.550	22.150	21.550	22.050	19.270	3,131,928
2025-02-13	21.650	21.900	21.300	21.450	18.745	3,562,019
2025-02-12	21.350	21.800	21.150	21.650	18.920	4,412,465
2025-02-11	21.250	21.300	20.900	21.050	18.396	2,292,800
2025-02-10	21.200	21.500	21.100	21.300	18.614	3,428,517
2025-02-07	21.050	21.150	20.700	21.050	18.396	3,255,424

← NewerPage 7 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.