Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	37.750	38.100	37.500	37.600	28.771	879,119
2022-08-24	38.000	38.050	37.400	37.950	29.039	964,090
2022-08-23	38.550	38.550	37.500	37.750	28.886	1,698,755
2022-08-22	38.700	39.050	38.000	38.550	29.498	2,408,527
2022-08-19	37.650	38.850	37.100	38.800	29.689	3,323,232
2022-08-18	37.650	38.000	37.050	37.650	28.809	1,027,407
2022-08-17	37.950	38.100	37.350	37.500	28.695	1,082,579
2022-08-16	38.350	38.350	37.500	38.000	29.077	1,330,852
2022-08-15	37.600	38.250	37.550	38.150	29.192	1,207,255
2022-08-12	38.200	38.350	37.800	38.300	29.307	1,238,168
2022-08-11	38.200	38.350	37.550	38.350	29.345	1,213,708
2022-08-10	37.400	37.800	37.250	37.300	28.542	770,593
2022-08-09	37.700	38.250	37.400	37.800	28.924	949,279
2022-08-08	37.300	38.150	37.150	37.850	28.962	1,330,661
2022-08-05	36.700	37.500	36.700	37.500	28.695	561,044
2022-08-04	36.250	36.850	36.250	36.850	28.197	791,616
2022-08-03	36.500	37.150	36.250	36.650	28.044	1,013,349
2022-08-02	37.950	37.950	36.900	37.150	28.427	1,576,396
2022-08-01	37.950	38.200	37.350	38.100	29.154	1,252,032
2022-07-29	38.000	38.300	37.650	37.950	29.039	1,801,812
2022-07-28	37.650	38.000	37.200	37.950	29.039	1,648,446
2022-07-27	36.950	37.900	36.650	37.650	28.809	1,746,582
2022-07-26	37.700	37.700	37.050	37.100	28.389	1,253,612
2022-07-25	37.500	37.950	37.050	37.650	28.809	1,914,567
2022-07-22	36.950	37.750	36.650	37.650	28.809	2,049,657
2022-07-21	36.600	37.050	36.400	36.750	28.121	1,006,782
2022-07-20	36.300	36.850	36.300	36.500	27.929	988,959
2022-07-19	37.000	37.000	36.200	36.750	28.121	923,357
2022-07-18	37.000	37.100	36.200	36.800	28.159	1,856,673
2022-07-15	36.700	37.150	36.250	36.500	27.929	2,038,856
2022-07-14	36.600	37.100	36.350	37.000	28.312	1,404,194
2022-07-13	36.350	36.900	36.050	36.650	28.044	1,984,534
2022-07-12	36.350	36.750	36.000	36.500	27.929	1,527,767
2022-07-11	36.800	36.800	35.850	36.250	27.738	1,460,190
2022-07-08	36.800	36.900	36.500	36.800	28.159	2,156,939
2022-07-07	36.250	36.750	35.350	36.600	28.006	2,991,858
2022-07-06	36.650	36.800	35.850	36.350	27.815	2,220,292
2022-07-05	37.300	37.300	36.450	36.550	27.968	1,575,115
2022-07-04	37.150	37.150	36.250	36.750	28.121	903,659
2022-06-30	37.400	37.400	36.450	36.850	28.197	1,889,460
2022-06-29	37.150	37.200	36.650	37.100	28.389	1,577,641
2022-06-28	35.800	37.500	35.800	37.250	28.503	3,612,701
2022-06-27	36.150	36.650	36.000	36.200	27.700	2,690,396
2022-06-24	36.500	36.850	35.600	35.750	27.356	3,228,658
2022-06-23	37.000	37.000	35.950	36.350	27.815	1,770,813
2022-06-22	36.900	37.350	36.300	36.300	27.776	1,586,264
2022-06-21	36.800	37.000	36.550	36.850	28.197	608,118
2022-06-20	35.900	36.800	35.650	36.600	28.006	961,001
2022-06-17	36.200	36.200	35.750	36.150	27.662	3,065,453
2022-06-16	36.300	36.950	35.700	35.900	27.470	1,795,270
2022-06-15	36.700	36.850	36.300	36.550	27.968	779,054
2022-06-14	36.350	36.850	36.350	36.700	28.082	820,048
2022-06-13	37.150	37.150	36.350	36.900	28.235	1,526,007
2022-06-10	36.700	38.500	36.700	37.150	28.427	3,575,155
2022-06-09	36.650	36.800	36.300	36.750	28.121	2,401,591
2022-06-08	37.200	37.300	36.800	37.000	28.312	2,457,943
2022-06-07	38.000	38.000	37.000	37.650	28.809	1,328,946
2022-06-06	37.500	38.000	37.150	37.900	29.001	1,910,462
2022-06-02	39.500	39.500	38.100	38.350	29.345	1,377,714
2022-06-01	38.850	39.500	38.450	39.500	30.225	2,771,262

← NewerPage 18 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.