Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	36.300	36.400	35.600	35.900	28.090	1,783,629
2023-05-19	36.250	36.300	35.550	36.150	28.286	2,086,671
2023-05-18	36.200	36.700	35.650	35.800	28.012	3,052,740
2023-05-17	35.750	36.850	35.650	36.050	28.207	2,754,924
2023-05-16	35.500	35.800	34.950	35.200	27.542	2,578,027
2023-05-15	34.500	35.400	34.100	35.300	27.621	2,066,865
2023-05-12	34.400	34.600	34.150	34.300	26.838	1,153,433
2023-05-11	34.450	34.700	34.200	34.350	26.877	1,401,254
2023-05-10	34.850	35.000	34.100	34.300	26.838	1,133,020
2023-05-09	34.600	34.900	34.150	34.450	26.956	1,471,422
2023-05-08	34.500	34.900	34.450	34.800	27.229	1,171,668
2023-05-05	35.000	35.000	34.350	34.550	27.034	1,509,000
2023-05-04	34.750	34.750	34.100	34.400	26.916	1,095,093
2023-05-03	35.150	35.150	34.100	34.150	26.721	927,045
2023-05-02	35.000	35.300	34.300	34.850	27.269	1,644,500
2023-04-28	35.700	35.700	34.900	35.000	27.386	1,447,757
2023-04-27	36.800	36.800	35.000	35.550	27.816	1,744,194
2023-04-26	36.650	36.900	36.200	36.450	28.520	1,621,523
2023-04-25	37.000	37.350	36.400	36.750	28.755	2,775,151
2023-04-24	36.550	37.100	36.250	36.950	28.912	2,104,013
2023-04-21	36.350	36.750	36.050	36.550	28.599	1,411,262
2023-04-20	36.150	36.500	35.850	36.450	28.520	1,644,000
2023-04-19	36.150	36.150	35.550	36.000	28.168	1,613,716
2023-04-18	35.650	36.200	35.650	35.800	28.012	1,608,866
2023-04-17	36.100	36.500	35.500	36.350	28.442	2,332,881
2023-04-14	36.200	36.400	35.850	36.050	28.207	1,037,578
2023-04-13	36.550	36.650	35.950	36.150	28.286	921,780
2023-04-12	36.450	36.800	36.350	36.500	28.560	1,100,598
2023-04-11	36.900	37.100	36.250	36.400	28.481	842,228
2023-04-06	36.200	36.900	36.050	36.850	28.833	1,202,994
2023-04-04	35.950	36.650	35.900	36.550	28.599	1,154,331
2023-04-03	36.250	36.550	35.950	36.250	28.364	1,163,039
2023-03-31	36.150	36.750	36.050	36.300	28.403	1,489,229
2023-03-30	35.800	36.400	35.800	35.900	28.090	997,093
2023-03-29	35.850	36.400	35.800	36.200	28.325	1,214,019
2023-03-28	36.450	36.450	35.800	35.850	28.051	738,200
2023-03-27	36.000	36.850	35.900	36.450	28.520	1,450,200
2023-03-24	37.400	37.400	35.950	36.000	28.168	1,361,486
2023-03-23	35.450	36.300	35.050	36.250	28.364	1,825,586
2023-03-22	35.600	36.200	35.050	35.350	27.660	1,472,953
2023-03-21	34.900	35.550	34.800	35.400	27.699	979,439
2023-03-20	34.800	35.300	34.000	35.100	27.464	1,681,344
2023-03-17	35.000	35.350	34.600	35.250	27.582	1,933,896
2023-03-16	35.300	35.300	34.650	35.000	27.386	866,685
2023-03-15	35.000	35.400	34.900	35.100	27.464	1,049,865
2023-03-14	35.150	35.350	34.400	34.600	27.073	831,082
2023-03-13	35.050	35.300	34.750	35.200	27.542	1,536,896
2023-03-10	34.900	35.250	34.700	34.900	27.308	1,364,510
2023-03-09	36.050	36.050	35.050	35.200	27.542	1,763,134
2023-03-08	36.000	36.100	35.550	35.950	28.129	1,677,080
2023-03-07	36.400	36.500	35.700	36.000	28.168	750,078
2023-03-06	36.050	36.700	35.700	36.350	28.442	1,481,095
2023-03-03	35.950	36.200	35.550	36.050	28.207	1,670,842
2023-03-02	35.850	36.450	35.600	35.950	28.129	1,687,032
2023-03-01	36.100	36.400	35.800	36.050	28.207	4,069,345
2023-02-28	36.800	37.050	36.100	36.100	28.247	2,229,215
2023-02-27	36.650	36.900	36.550	36.800	28.794	1,367,404
2023-02-24	36.800	37.150	36.650	36.800	28.794	904,057
2023-02-23	36.850	37.200	36.750	37.050	28.990	2,279,440
2023-02-22	37.000	37.100	36.550	36.950	28.912	981,069

← NewerPage 15 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.