Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	34.050	34.200	33.200	33.650	26.330	1,953,256
2022-11-18	34.650	34.850	34.250	34.800	27.229	1,294,243
2022-11-17	34.850	34.850	33.900	34.550	27.034	1,505,560
2022-11-16	34.200	35.000	34.000	34.400	26.916	2,678,173
2022-11-15	34.450	34.450	33.800	34.300	26.838	1,377,922
2022-11-14	34.200	34.250	33.550	34.000	26.603	1,570,704
2022-11-11	33.000	33.600	32.750	33.100	25.899	1,954,154
2022-11-10	32.400	33.050	32.300	32.900	25.743	1,673,675
2022-11-09	32.700	33.300	32.700	33.100	25.899	1,610,679
2022-11-08	32.600	33.000	32.500	32.700	25.586	1,077,365
2022-11-07	31.250	32.850	31.250	32.850	25.704	1,666,885
2022-11-04	31.200	32.050	31.200	31.800	24.882	1,531,077
2022-11-03	30.550	31.250	30.550	31.100	24.334	1,388,921
2022-11-02	31.500	31.950	30.850	31.700	24.804	1,461,574
2022-11-01	30.450	31.050	30.200	31.050	24.295	2,170,631
2022-10-31	31.050	31.200	30.100	30.450	23.826	2,835,442
2022-10-28	32.300	32.300	30.900	31.050	24.295	1,842,082
2022-10-27	32.100	32.750	32.000	32.300	25.273	1,929,792
2022-10-26	32.600	32.600	31.800	32.100	25.117	1,810,109
2022-10-25	31.800	32.950	31.800	32.650	25.547	2,344,623
2022-10-24	33.400	33.400	31.900	32.250	25.234	1,614,490
2022-10-21	32.900	33.050	32.450	32.850	25.704	1,311,166
2022-10-20	32.800	32.900	31.500	32.450	25.391	2,897,222
2022-10-19	32.400	32.750	31.800	31.850	24.921	1,457,277
2022-10-18	32.600	32.700	32.200	32.400	25.352	1,056,670
2022-10-17	32.750	33.050	32.200	32.650	25.547	2,101,903
2022-10-14	31.850	33.150	31.500	32.350	25.312	1,632,794
2022-10-13	32.150	32.150	31.650	31.850	24.921	998,453
2022-10-12	32.800	32.800	31.650	32.300	25.273	1,649,314
2022-10-11	33.450	33.650	32.550	32.900	25.743	974,114
2022-10-10	34.000	34.100	33.350	33.500	26.212	1,470,007
2022-10-07	35.000	35.000	34.100	34.250	26.799	1,117,583
2022-10-06	35.650	35.800	34.850	35.000	27.386	893,513
2022-10-05	35.800	35.900	34.800	35.100	27.464	1,851,642
2022-10-03	34.150	34.950	34.150	34.800	27.229	1,545,586
2022-09-30	35.250	35.400	34.000	35.100	27.464	2,181,920
2022-09-29	34.450	35.100	33.900	34.750	27.190	2,535,069
2022-09-28	34.250	34.600	33.750	34.200	26.760	1,747,051
2022-09-27	34.400	34.600	33.750	34.200	26.760	1,585,295
2022-09-26	35.000	35.100	33.900	34.450	26.956	2,301,068
2022-09-23	35.600	35.600	35.000	35.050	27.425	1,869,167
2022-09-22	35.350	35.650	35.200	35.450	27.738	1,117,497
2022-09-21	35.900	35.900	35.400	35.700	27.934	1,173,554
2022-09-20	36.150	36.350	35.650	35.850	28.051	992,338
2022-09-19	36.350	36.400	35.950	36.000	28.168	548,255
2022-09-16	36.250	36.550	35.900	36.450	28.520	2,612,784
2022-09-15	36.050	36.150	35.750	35.850	28.051	830,567
2022-09-14	36.600	36.600	35.600	36.050	28.207	1,423,514
2022-09-13	36.300	36.950	36.100	36.700	28.716	1,902,514
2022-09-09	36.600	36.650	36.000	36.000	28.168	1,134,583
2022-09-08	37.400	37.400	36.450	36.700	28.082	1,381,298
2022-09-07	36.800	37.000	36.600	36.850	28.197	1,236,873
2022-09-06	37.150	37.250	36.750	36.800	28.159	1,513,414
2022-09-05	37.200	37.350	36.800	36.850	28.197	881,046
2022-09-02	37.400	37.450	36.950	37.150	28.427	1,501,344
2022-09-01	37.150	37.700	37.150	37.300	28.542	743,292
2022-08-31	37.500	37.800	37.050	37.600	28.771	2,271,056
2022-08-30	38.100	38.150	37.350	38.100	29.154	1,082,639
2022-08-29	38.300	38.300	37.500	37.950	29.039	878,997
2022-08-26	37.950	38.350	37.600	37.800	28.924	674,530

← NewerPage 17 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.