Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	29.550	29.750	28.550	29.250	23.410	2,082,269
2023-08-16	30.000	30.000	29.450	29.750	23.810	835,533
2023-08-15	30.450	30.450	29.600	30.000	24.010	974,116
2023-08-14	30.250	30.350	30.000	30.100	24.090	852,000
2023-08-11	30.450	30.600	30.250	30.250	24.210	704,120
2023-08-10	30.750	31.300	30.550	30.800	24.651	824,652
2023-08-09	30.200	30.700	30.050	30.550	24.451	1,156,692
2023-08-08	30.250	30.600	30.100	30.300	24.250	888,900
2023-08-07	30.500	30.650	30.350	30.550	24.451	639,590
2023-08-04	31.200	31.200	30.600	30.600	24.491	954,486
2023-08-03	31.200	31.200	30.550	30.650	24.531	1,585,351
2023-08-02	31.300	31.450	31.100	31.200	24.971	1,469,415
2023-08-01	32.150	32.350	31.300	31.400	25.131	1,435,412
2023-07-31	31.400	32.150	31.150	32.050	25.651	1,563,329
2023-07-28	31.850	31.850	31.000	31.500	25.211	1,193,000
2023-07-27	30.800	31.700	30.750	31.550	25.251	1,986,500
2023-07-26	30.900	31.350	30.600	30.700	24.571	1,200,826
2023-07-25	30.250	31.050	30.250	31.000	24.811	2,200,016
2023-07-24	30.600	30.650	30.100	30.250	24.210	1,360,795
2023-07-21	30.100	30.700	30.100	30.650	24.531	1,244,914
2023-07-20	30.650	30.750	30.350	30.450	24.370	1,292,500
2023-07-19	30.400	30.700	30.100	30.650	24.531	1,192,441
2023-07-18	30.800	30.800	30.100	30.450	24.370	5,212,316
2023-07-14	30.500	30.900	30.450	30.900	24.731	1,568,435
2023-07-13	30.400	30.550	30.150	30.450	24.370	1,036,864
2023-07-12	30.650	30.850	30.000	30.150	24.130	1,166,500
2023-07-11	30.650	30.650	30.150	30.450	24.370	1,382,251
2023-07-10	30.700	30.950	30.150	30.400	24.330	1,291,017
2023-07-07	30.600	31.350	30.450	30.550	24.451	1,802,191
2023-07-06	31.550	31.800	30.500	30.650	24.531	2,127,267
2023-07-05	32.050	32.200	31.150	31.400	25.131	2,650,268
2023-07-04	32.150	32.600	32.100	32.250	25.811	2,044,697
2023-07-03	33.000	33.000	32.300	32.550	26.051	2,015,198
2023-06-30	33.500	33.500	32.650	33.000	26.411	1,244,849
2023-06-29	33.850	33.850	32.800	33.050	26.451	907,758
2023-06-28	33.650	33.800	32.950	33.600	26.892	1,820,512
2023-06-27	32.750	33.750	32.750	33.650	26.932	1,171,655
2023-06-26	32.600	33.600	32.600	33.200	26.571	631,497
2023-06-23	33.650	33.650	32.450	33.300	26.651	1,289,980
2023-06-21	33.850	34.550	33.800	33.800	27.052	1,065,679
2023-06-20	34.350	34.750	33.750	34.400	27.532	692,500
2023-06-19	34.700	34.800	34.250	34.750	27.812	617,122
2023-06-16	34.300	35.000	34.300	35.000	28.012	1,612,270
2023-06-15	35.000	35.000	34.250	34.500	27.612	797,781
2023-06-14	35.550	35.550	34.250	34.400	27.532	1,305,900
2023-06-13	34.600	35.550	34.600	35.100	28.092	1,073,652
2023-06-12	34.500	35.300	34.250	35.100	28.092	964,860
2023-06-09	34.500	35.450	34.300	34.550	27.652	969,604
2023-06-08	35.500	35.500	34.800	35.050	28.052	856,347
2023-06-07	34.650	35.350	34.650	35.000	28.012	1,402,736
2023-06-06	34.050	35.050	34.050	34.950	27.972	1,268,159
2023-06-05	33.850	34.600	33.850	34.200	27.372	1,187,687
2023-06-02	33.050	34.550	33.050	34.350	27.492	2,220,464
2023-06-01	33.300	33.800	32.650	33.050	26.451	2,061,590
2023-05-31	34.450	34.450	33.050	33.300	26.651	5,013,319
2023-05-30	34.950	35.450	34.100	34.400	27.532	1,994,400
2023-05-29	34.850	35.950	34.800	34.950	27.972	2,807,000
2023-05-25	34.550	35.150	34.250	34.850	27.892	2,294,621
2023-05-24	34.900	35.100	34.550	34.800	27.852	1,483,500
2023-05-23	36.050	36.300	35.250	35.700	27.934	1,761,000

← NewerPage 14 of 21 · 1,233 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.