Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	37.350	37.350	36.900	37.100	29.029	696,908
2023-02-20	36.850	37.200	36.600	37.150	29.068	709,289
2023-02-17	37.400	37.400	36.700	36.850	28.833	1,311,104
2023-02-16	37.800	37.800	37.000	37.150	29.068	1,525,598
2023-02-15	37.700	38.000	37.200	37.450	29.303	926,017
2023-02-14	38.000	38.000	37.400	37.750	29.538	1,873,657
2023-02-13	37.600	37.750	37.200	37.550	29.381	2,145,751
2023-02-10	37.500	38.150	37.500	37.700	29.499	992,100
2023-02-09	37.450	38.200	37.350	37.800	29.577	1,869,333
2023-02-08	38.300	38.300	37.150	38.000	29.733	1,423,889
2023-02-07	38.400	38.400	37.200	37.750	29.538	1,373,380
2023-02-06	38.300	38.300	37.000	37.700	29.499	1,503,116
2023-02-03	38.300	38.800	38.250	38.300	29.968	1,318,874
2023-02-02	38.500	38.900	38.150	38.550	30.164	1,814,186
2023-02-01	38.350	38.500	37.700	38.300	29.968	2,685,597
2023-01-31	39.300	39.600	38.100	38.500	30.124	2,339,865
2023-01-30	39.300	39.750	38.900	39.100	30.594	3,259,576
2023-01-27	39.200	39.200	38.300	39.050	30.555	2,768,694
2023-01-26	40.150	40.150	39.000	39.200	30.672	1,983,866
2023-01-20	40.000	40.650	38.900	39.700	31.063	2,879,723
2023-01-19	39.600	40.200	39.250	39.800	31.142	1,879,262
2023-01-18	40.150	40.500	39.650	40.000	31.298	3,543,385
2023-01-17	40.700	41.000	39.800	40.150	31.416	2,183,256
2023-01-16	40.850	41.200	40.400	40.700	31.846	813,288
2023-01-13	40.650	40.850	40.300	40.850	31.963	1,895,670
2023-01-12	40.350	40.750	39.850	40.600	31.768	1,695,853
2023-01-11	41.350	41.350	40.050	40.300	31.533	2,708,111
2023-01-10	40.800	41.300	40.700	40.950	32.041	2,041,818
2023-01-09	41.550	41.950	40.000	40.450	31.650	4,379,132
2023-01-06	42.300	42.300	40.500	40.900	32.002	1,850,505
2023-01-05	42.900	43.000	41.050	41.500	32.472	2,770,582
2023-01-04	40.100	42.700	40.100	42.500	33.254	3,522,119
2023-01-03	40.200	41.100	40.200	40.700	31.846	2,420,321
2022-12-30	40.750	41.600	40.500	41.450	32.433	2,216,790
2022-12-29	40.150	41.050	40.000	40.600	31.768	2,417,300
2022-12-28	41.200	41.700	40.550	41.050	32.120	2,041,814
2022-12-23	41.150	41.500	40.800	40.850	31.963	1,447,823
2022-12-22	40.500	41.400	40.100	41.300	32.315	2,355,421
2022-12-21	40.100	40.350	39.950	40.300	31.533	1,638,681
2022-12-20	40.050	40.150	39.550	40.100	31.376	1,749,635
2022-12-19	40.300	40.350	39.600	40.000	31.298	3,794,572
2022-12-16	39.800	40.250	39.100	40.200	31.455	3,084,819
2022-12-15	39.550	39.850	38.800	39.550	30.946	2,039,315
2022-12-14	37.900	39.750	37.150	39.600	30.985	4,739,831
2022-12-13	37.300	37.550	36.650	37.450	29.303	1,042,878
2022-12-12	37.350	37.500	36.650	37.300	29.186	1,292,000
2022-12-09	36.300	37.450	36.200	37.400	29.264	1,747,000
2022-12-08	36.700	37.000	36.000	36.250	28.364	1,655,079
2022-12-07	36.200	37.250	36.200	36.700	28.716	2,355,776
2022-12-06	36.400	36.900	35.800	36.600	28.638	1,333,832
2022-12-05	35.900	36.750	35.350	36.400	28.481	2,784,538
2022-12-02	35.450	35.950	35.200	35.650	27.894	2,509,868
2022-12-01	36.100	36.150	35.150	35.500	27.777	3,264,117
2022-11-30	34.350	36.000	34.300	35.950	28.129	4,652,511
2022-11-29	33.600	34.450	33.600	34.400	26.916	2,169,036
2022-11-28	33.200	34.400	33.000	34.150	26.721	1,534,489
2022-11-25	33.700	33.850	33.550	33.700	26.369	670,500
2022-11-24	33.600	34.100	33.550	34.050	26.643	594,500
2022-11-23	33.850	34.100	33.450	33.650	26.330	1,416,285
2022-11-22	33.500	34.450	33.400	34.350	26.877	1,994,551

← NewerPage 16 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.