Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	23.650	23.650	23.050	23.350	20.406	1,844,000
2024-11-05	23.100	23.600	23.050	23.600	20.624	2,088,414
2024-11-04	23.200	23.350	23.000	23.250	20.318	1,197,710
2024-11-01	23.000	23.250	22.900	23.100	20.187	1,223,500
2024-10-31	23.250	23.400	23.000	23.000	20.100	1,913,023
2024-10-30	23.850	23.850	23.000	23.250	20.318	2,640,413
2024-10-29	24.100	24.150	23.600	23.750	20.755	2,209,222
2024-10-28	23.950	24.050	23.700	23.800	20.799	1,503,000
2024-10-25	23.750	24.350	23.750	23.950	20.930	1,247,400
2024-10-24	24.050	24.050	23.550	23.800	20.799	2,121,500
2024-10-23	24.200	24.200	23.600	23.850	20.843	1,678,120
2024-10-22	23.900	24.000	23.550	23.800	20.799	1,334,000
2024-10-21	23.950	24.150	23.600	23.800	20.799	2,550,072
2024-10-18	23.700	24.150	23.350	24.000	20.974	2,885,195
2024-10-17	23.800	24.150	23.300	23.450	20.493	2,453,140
2024-10-16	24.150	24.250	23.600	23.700	20.712	2,451,666
2024-10-15	25.400	25.400	23.850	24.150	21.105	3,846,052
2024-10-14	25.900	25.900	24.300	25.050	21.892	2,031,096
2024-10-10	25.200	25.850	25.200	25.500	22.285	2,164,300
2024-10-09	26.250	26.700	24.550	25.100	21.935	4,757,222
2024-10-08	28.500	28.600	25.550	26.200	22.896	6,826,961
2024-10-07	28.650	28.750	27.850	28.450	24.863	3,337,032
2024-10-04	27.250	27.650	26.600	27.500	24.033	2,366,894
2024-10-03	27.050	27.700	26.400	27.150	23.727	2,296,845
2024-10-02	27.200	27.850	26.850	27.700	24.207	4,510,808
2024-09-30	26.500	27.500	25.900	26.800	23.421	5,710,444
2024-09-27	25.300	26.000	25.000	25.850	22.591	4,045,612
2024-09-26	23.650	25.050	23.450	25.000	21.848	3,517,164
2024-09-25	24.450	24.500	23.550	23.650	20.668	3,537,814
2024-09-24	22.800	23.800	22.800	23.800	20.799	3,148,148
2024-09-23	22.400	22.850	22.100	22.550	19.707	2,370,796
2024-09-20	22.200	22.750	22.050	22.400	19.576	7,624,611
2024-09-19	21.600	22.300	21.500	22.200	19.401	3,641,671
2024-09-17	21.700	22.000	21.500	21.650	18.920	1,493,476
2024-09-16	21.950	21.950	21.450	21.850	19.095	1,168,567
2024-09-13	22.300	22.550	21.750	21.950	19.182	2,323,596
2024-09-12	22.450	22.550	22.050	22.200	19.401	2,828,500
2024-09-11	22.750	22.750	22.150	22.450	19.619	1,932,799
2024-09-10	22.750	23.500	22.700	23.000	20.100	1,983,700
2024-09-09	23.350	23.350	22.700	23.300	20.362	1,993,051
2024-09-05	24.050	24.350	23.750	24.100	20.371	1,948,922
2024-09-04	24.100	24.350	23.950	24.050	20.329	1,774,689
2024-09-03	24.550	24.650	24.200	24.350	20.582	916,286
2024-09-02	25.050	25.050	24.300	24.500	20.709	1,439,439
2024-08-30	24.250	25.500	24.250	25.050	21.174	3,456,444
2024-08-29	23.900	24.300	23.800	24.200	20.455	1,596,171
2024-08-28	23.900	24.000	23.550	23.950	20.244	1,682,935
2024-08-27	23.900	24.000	23.700	24.000	20.286	1,340,314
2024-08-26	24.050	24.400	23.600	24.000	20.286	1,715,894
2024-08-23	24.500	24.500	23.800	24.000	20.286	989,341
2024-08-22	23.800	24.450	23.750	24.400	20.625	1,556,740
2024-08-21	23.650	24.200	23.400	24.050	20.329	2,524,538
2024-08-20	25.550	25.550	23.400	23.900	20.202	4,650,478
2024-08-19	25.000	25.900	24.850	25.550	21.597	1,528,998
2024-08-16	24.650	25.500	24.650	24.800	20.963	988,500
2024-08-15	25.200	25.350	24.350	24.600	20.794	2,190,000
2024-08-14	25.850	25.850	25.250	25.350	21.428	1,411,173
2024-08-13	25.450	25.750	25.250	25.600	21.639	833,762
2024-08-12	25.850	25.850	25.250	25.350	21.428	661,950
2024-08-09	25.000	25.850	25.000	25.400	21.470	1,859,271

← NewerPage 9 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.