Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	27.650	28.400	27.500	28.100	23.118	2,676,760
2023-11-14	26.600	27.900	26.450	27.150	22.336	3,366,750
2023-11-13	26.000	26.550	25.950	26.400	21.719	863,104
2023-11-10	25.950	26.000	25.650	25.750	21.185	1,206,000
2023-11-09	26.200	26.550	26.000	26.350	21.678	1,393,569
2023-11-08	26.100	26.550	25.950	26.100	21.472	1,497,960
2023-11-07	26.950	26.950	26.450	26.550	21.843	1,082,516
2023-11-06	26.900	27.350	26.550	27.100	22.295	1,911,500
2023-11-03	26.250	26.900	26.250	26.600	21.884	1,696,536
2023-11-02	26.400	26.550	26.050	26.250	21.596	915,163
2023-11-01	25.900	26.600	25.900	26.250	21.596	1,099,500
2023-10-31	26.500	26.900	26.200	26.200	21.555	1,127,525
2023-10-30	25.600	26.750	25.600	26.600	21.884	3,014,009
2023-10-27	25.500	26.050	25.500	25.750	21.185	1,134,637
2023-10-26	25.100	25.750	24.950	25.500	20.979	2,636,000
2023-10-25	25.200	25.350	24.650	24.700	20.321	981,600
2023-10-24	24.850	25.050	24.000	24.550	20.197	2,105,953
2023-10-20	23.900	24.650	23.900	24.350	20.033	1,568,139
2023-10-19	24.400	24.600	23.950	24.350	20.033	2,083,077
2023-10-18	24.900	25.000	24.400	24.600	20.238	2,706,000
2023-10-17	24.900	24.900	24.250	24.400	20.074	2,113,291
2023-10-16	24.100	24.900	24.100	24.650	20.280	1,897,539
2023-10-13	24.750	25.150	24.150	24.200	19.909	1,800,668
2023-10-12	24.750	25.350	24.750	25.250	20.773	1,579,992
2023-10-11	25.400	25.400	24.800	24.950	20.526	1,623,253
2023-10-10	24.750	25.300	24.750	24.950	20.526	1,533,520
2023-10-09	24.950	25.200	24.750	24.750	20.362	922,142
2023-10-06	24.400	24.900	24.400	24.750	20.362	926,700
2023-10-05	24.200	24.600	23.850	24.400	20.074	1,346,507
2023-10-04	24.050	24.300	23.750	24.050	19.786	2,539,924
2023-10-03	24.900	24.900	23.850	24.000	19.745	1,845,088
2023-09-29	24.300	25.000	24.300	24.950	20.526	2,615,654
2023-09-28	25.000	25.450	24.600	24.750	20.362	2,919,352
2023-09-27	25.500	25.650	25.050	25.400	20.897	1,481,300
2023-09-26	25.400	25.400	24.750	25.100	20.650	2,620,075
2023-09-25	26.350	26.350	25.100	25.250	20.773	1,977,895
2023-09-22	25.800	26.200	25.600	26.100	21.472	1,801,150
2023-09-21	26.500	26.600	25.750	25.900	21.308	1,760,775
2023-09-20	26.900	27.000	26.450	26.450	21.760	1,410,528
2023-09-19	27.300	27.300	26.600	26.900	22.131	1,516,000
2023-09-18	27.000	27.500	26.650	27.200	22.377	1,987,500
2023-09-15	27.900	28.500	27.750	28.050	22.450	1,653,112
2023-09-14	27.800	28.050	27.600	27.700	22.170	1,549,941
2023-09-13	28.100	28.350	27.850	27.950	22.370	1,214,000
2023-09-12	28.200	28.400	27.800	28.150	22.530	1,197,711
2023-09-11	28.500	28.550	27.900	28.200	22.570	1,427,562
2023-09-07	28.800	28.950	28.200	28.300	22.650	1,441,079
2023-09-06	29.500	29.500	28.600	29.050	23.250	1,086,597
2023-09-05	29.850	29.850	28.900	29.000	23.210	888,797
2023-09-04	29.100	30.400	29.100	29.850	23.890	1,793,634
2023-08-31	29.050	29.300	28.800	29.100	23.290	2,270,620
2023-08-30	29.650	29.900	29.300	29.400	23.530	833,100
2023-08-29	29.800	29.850	29.400	29.650	23.730	1,202,254
2023-08-28	29.500	29.850	29.500	29.500	23.610	1,210,000
2023-08-25	29.000	29.850	29.000	29.450	23.570	1,618,520
2023-08-24	28.950	29.400	28.750	29.100	23.290	1,357,964
2023-08-23	28.850	29.050	28.500	28.800	23.050	1,102,000
2023-08-22	29.000	29.200	28.550	28.850	23.090	1,426,159
2023-08-21	29.350	29.350	28.600	28.900	23.130	1,324,744
2023-08-18	29.350	29.350	28.700	28.950	23.170	935,700

← NewerPage 13 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.