Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	20.900	21.100	20.600	21.050	18.396	3,559,347
2025-02-05	21.400	21.400	20.700	20.800	18.177	2,930,456
2025-02-04	21.300	21.650	20.900	21.300	18.614	1,524,696
2025-02-03	20.850	21.050	20.550	21.000	18.352	1,438,990
2025-01-28	21.200	21.300	20.950	21.300	18.614	761,500
2025-01-27	21.000	21.200	20.900	21.000	18.352	1,747,822
2025-01-24	20.650	21.000	20.550	20.800	18.177	1,442,772
2025-01-23	21.050	21.250	20.550	20.700	18.090	1,152,620
2025-01-22	21.100	21.150	20.700	21.000	18.352	1,714,969
2025-01-21	21.150	21.200	20.850	21.000	18.352	1,970,800
2025-01-20	21.150	21.150	20.800	20.850	18.221	2,130,268
2025-01-17	20.750	21.050	20.650	20.900	18.265	1,075,400
2025-01-16	20.900	20.900	20.350	20.800	18.177	2,684,000
2025-01-15	20.450	20.800	20.350	20.550	17.959	2,853,484
2025-01-14	20.150	20.400	19.880	20.300	17.740	2,036,646
2025-01-13	20.350	20.400	19.860	20.000	17.478	2,976,897
2025-01-10	21.000	21.000	20.300	20.300	17.740	3,910,622
2025-01-09	20.850	21.000	20.650	20.700	18.090	1,274,000
2025-01-08	21.000	21.000	20.650	20.850	18.221	3,535,173
2025-01-07	21.350	21.350	20.800	21.100	18.440	4,252,928
2025-01-06	21.850	21.950	21.300	21.350	18.658	2,446,633
2025-01-03	22.100	22.300	21.650	21.850	19.095	2,384,010
2025-01-02	22.450	22.450	21.800	22.100	19.313	2,745,004
2024-12-31	22.400	22.700	22.400	22.450	19.619	481,219
2024-12-30	22.500	22.600	22.200	22.450	19.619	1,983,933
2024-12-27	22.400	22.700	22.200	22.500	19.663	1,853,300
2024-12-24	22.050	22.600	22.050	22.450	19.619	1,191,000
2024-12-23	22.050	22.250	21.900	22.050	19.270	1,713,880
2024-12-20	21.900	22.200	21.800	21.800	19.051	2,746,275
2024-12-19	21.950	22.000	21.700	21.900	19.139	1,682,759
2024-12-18	22.200	22.250	21.900	22.050	19.270	1,498,332
2024-12-17	22.450	22.450	21.800	21.950	19.182	2,857,200
2024-12-16	22.500	22.600	21.900	22.100	19.313	2,504,521
2024-12-13	23.100	23.100	22.400	22.500	19.663	2,446,200
2024-12-12	22.750	23.350	22.550	23.100	20.187	2,593,179
2024-12-11	23.000	23.350	22.650	22.800	19.925	1,026,352
2024-12-10	23.600	23.800	22.800	22.900	20.013	3,444,012
2024-12-09	22.500	22.850	22.150	22.850	19.969	2,140,323
2024-12-06	22.200	22.600	22.200	22.550	19.707	1,716,375
2024-12-05	22.150	22.400	21.800	22.150	19.357	2,177,792
2024-12-04	22.650	22.650	22.250	22.450	19.619	1,233,155
2024-12-03	22.400	22.600	22.050	22.550	19.707	2,580,072
2024-12-02	22.300	22.600	22.150	22.200	19.401	1,562,000
2024-11-29	22.150	22.450	22.100	22.250	19.445	1,389,952
2024-11-28	22.550	22.550	22.000	22.150	19.357	1,587,534
2024-11-27	22.000	22.600	21.650	22.550	19.707	2,655,988
2024-11-26	22.000	22.300	21.650	21.800	19.051	3,086,664
2024-11-25	22.500	22.650	21.750	21.900	19.139	5,671,838
2024-11-22	23.150	23.200	22.250	22.350	19.532	2,367,152
2024-11-21	23.050	23.250	22.700	22.850	19.969	2,868,801
2024-11-20	22.600	23.100	22.600	22.800	19.925	1,797,315
2024-11-19	22.900	22.900	22.500	22.600	19.750	1,791,000
2024-11-18	22.550	22.750	22.350	22.500	19.663	1,213,850
2024-11-15	22.300	22.650	22.200	22.300	19.488	2,070,640
2024-11-14	22.650	22.700	22.200	22.300	19.488	1,891,660
2024-11-13	22.950	23.150	22.550	22.750	19.882	1,952,660
2024-11-12	23.250	23.550	22.750	22.950	20.056	3,544,539
2024-11-11	23.800	23.800	23.250	23.400	20.450	1,464,345
2024-11-08	23.850	24.300	23.750	23.800	20.799	2,533,000
2024-11-07	23.350	23.700	23.150	23.650	20.668	2,358,164

← NewerPage 8 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.