Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	38.850	39.500	38.450	39.500	30.225	2,771,262
2022-05-31	38.550	38.950	38.000	38.950	29.804	3,872,483
2022-05-30	38.500	39.100	38.450	38.600	29.536	1,568,177
2022-05-27	37.900	38.650	37.800	38.500	29.460	2,264,544
2022-05-26	36.500	37.850	36.500	37.850	28.962	1,814,565
2022-05-25	36.200	37.050	35.900	36.700	28.082	2,085,843
2022-05-24	37.300	37.350	35.850	36.200	27.700	2,397,454
2022-05-23	38.000	38.550	38.000	38.300	28.649	1,912,138
2022-05-20	37.300	38.250	37.000	37.950	28.387	3,097,899
2022-05-19	37.000	37.300	36.150	37.000	27.676	3,241,420
2022-05-18	36.850	37.450	36.750	37.050	27.714	1,706,245
2022-05-17	37.000	37.200	36.450	36.850	27.564	1,608,533
2022-05-16	37.250	37.250	36.300	36.850	27.564	1,005,345
2022-05-13	36.600	36.900	36.300	36.800	27.527	987,535
2022-05-12	36.400	36.750	36.150	36.300	27.153	1,259,747
2022-05-11	37.500	37.500	36.650	36.750	27.489	1,878,173
2022-05-10	36.100	37.450	35.600	37.150	27.788	2,106,414
2022-05-06	36.850	37.300	36.350	36.450	27.265	1,970,864
2022-05-05	37.200	37.900	36.500	37.400	27.975	2,637,768
2022-05-04	37.350	37.900	36.700	37.000	27.676	1,188,267
2022-05-03	36.600	37.900	36.550	37.350	27.938	1,882,721
2022-04-29	37.600	37.700	36.300	37.200	27.826	2,497,109
2022-04-28	37.500	37.800	37.300	37.600	28.125	2,842,678
2022-04-27	36.800	37.600	36.800	37.300	27.901	1,761,398
2022-04-26	37.350	37.650	37.100	37.300	27.901	1,344,858
2022-04-25	37.500	37.700	36.850	37.350	27.938	1,365,892
2022-04-22	37.350	37.750	36.600	37.600	28.125	1,646,245
2022-04-21	37.150	37.750	36.900	37.350	27.938	2,002,312
2022-04-20	36.900	37.700	36.800	37.300	27.901	2,555,385
2022-04-19	36.600	37.100	35.850	36.900	27.601	2,252,515
2022-04-14	36.400	36.950	36.400	36.600	27.377	2,487,362
2022-04-13	36.500	36.700	35.950	36.400	27.227	1,572,633
2022-04-12	36.700	36.700	36.000	36.300	27.153	2,277,293
2022-04-11	36.500	37.100	36.000	36.750	27.489	2,776,437
2022-04-08	36.700	36.900	36.200	36.500	27.302	2,989,537
2022-04-07	36.100	37.200	36.100	36.600	27.377	2,694,780
2022-04-06	36.600	37.450	36.600	37.000	27.676	1,440,927
2022-04-04	37.350	37.900	37.100	37.650	28.162	1,093,848
2022-04-01	36.250	37.700	35.900	37.350	27.938	2,842,749
2022-03-31	36.050	36.600	35.800	36.200	27.078	1,756,138
2022-03-30	36.000	36.450	36.000	36.050	26.966	1,752,925
2022-03-29	36.400	36.650	35.900	36.000	26.928	1,486,271
2022-03-28	35.900	36.500	35.600	36.400	27.227	3,157,509
2022-03-25	35.050	36.150	35.050	35.850	26.816	2,583,951
2022-03-24	35.300	35.800	34.400	35.200	26.330	5,693,019
2022-03-23	37.000	37.000	35.300	36.050	26.966	5,966,240
2022-03-22	38.650	38.650	36.000	36.950	27.639	8,422,085
2022-03-21	40.250	40.350	38.100	38.350	28.686	3,989,211
2022-03-18	39.000	40.200	38.550	39.700	29.696	4,645,275
2022-03-17	39.100	39.550	37.800	39.150	29.284	6,162,049
2022-03-16	38.800	39.350	37.900	39.100	29.247	6,608,211
2022-03-15	39.850	39.850	38.100	38.750	28.985	6,380,091
2022-03-14	39.150	40.350	38.650	40.050	29.958	4,204,891
2022-03-11	39.050	39.400	38.600	39.150	29.284	2,983,459
2022-03-10	39.800	39.950	38.800	39.200	29.322	2,413,093
2022-03-09	39.700	40.300	38.850	39.650	29.658	1,861,467
2022-03-08	40.100	40.250	38.900	39.450	29.509	3,278,873
2022-03-07	41.050	41.050	39.600	39.900	29.845	3,429,510
2022-03-04	41.000	41.700	40.500	41.650	31.154	1,901,006
2022-03-03	41.400	41.950	40.700	41.000	30.668	1,450,080

← NewerPage 19 of 21 · 1,234 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.