Hengan Intl Group Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	41.100	41.750	41.100	41.550	31.080	1,352,845
2022-03-01	41.450	41.850	41.150	41.450	31.005	1,314,746
2022-02-28	41.700	41.700	40.200	41.450	31.005	3,303,709
2022-02-25	42.000	42.500	41.200	41.300	30.893	2,574,200
2022-02-24	42.000	42.750	41.350	42.200	31.566	3,229,101
2022-02-23	41.700	42.850	41.600	42.450	31.753	1,848,524
2022-02-22	41.800	41.850	40.800	41.750	31.229	1,554,090
2022-02-21	41.450	42.100	41.250	41.900	31.341	1,954,322
2022-02-18	41.150	41.700	40.500	41.450	31.005	1,909,626
2022-02-17	41.100	41.400	40.750	41.150	30.780	1,665,080
2022-02-16	40.950	41.200	40.450	40.700	30.444	1,312,483
2022-02-15	41.000	41.200	40.450	40.950	30.631	2,401,700
2022-02-14	40.950	41.000	40.350	40.700	30.444	1,084,234
2022-02-11	41.000	41.200	40.600	41.100	30.743	2,852,160
2022-02-10	41.900	41.900	40.700	41.000	30.668	2,296,043
2022-02-09	40.400	41.000	40.100	40.900	30.593	3,558,716
2022-02-08	39.750	40.450	39.750	40.100	29.995	3,738,993
2022-02-07	39.050	40.200	39.000	39.700	29.696	3,242,626
2022-02-04	38.100	38.950	38.000	38.900	29.097	3,320,845
2022-01-31	38.500	38.800	38.050	38.100	28.499	3,286,505
2022-01-28	38.650	38.800	38.150	38.500	28.798	1,439,510
2022-01-27	38.650	38.650	37.900	38.600	28.873	2,235,421
2022-01-26	38.950	38.950	38.200	38.650	28.910	1,978,655
2022-01-25	39.500	39.900	38.850	39.000	29.172	2,852,645
2022-01-24	40.250	40.500	39.650	39.900	29.845	1,257,048
2022-01-21	39.800	40.750	39.550	40.100	29.995	2,840,839
2022-01-20	40.000	40.350	39.000	39.550	29.584	1,483,958
2022-01-19	38.800	39.700	38.500	39.300	29.397	3,927,856
2022-01-18	39.200	39.200	38.100	38.650	28.910	2,781,024
2022-01-17	40.600	40.650	39.100	39.150	29.284	3,929,061
2022-01-14	42.150	42.150	40.100	40.600	30.369	5,417,601
2022-01-13	43.000	43.400	42.100	42.150	31.528	2,249,076
2022-01-12	42.500	43.400	42.500	43.000	32.164	2,163,529
2022-01-11	42.100	43.400	42.100	42.500	31.790	4,689,881
2022-01-10	40.050	42.050	39.850	41.700	31.192	2,071,634
2022-01-07	40.400	40.450	39.600	40.100	29.995	1,775,155
2022-01-06	41.000	41.000	40.100	40.400	30.219	872,256
2022-01-05	40.250	40.700	40.200	40.400	30.219	1,025,100
2022-01-04	40.700	40.700	39.850	40.250	30.107	1,164,593
2022-01-03	40.150	40.950	40.150	40.400	30.219	1,013,518
2021-12-31	40.250	41.350	40.100	40.150	30.032	1,322,750
2021-12-30	41.150	41.800	40.100	40.250	30.107	2,491,515
2021-12-29	42.600	43.050	41.100	41.150	30.780	1,496,785
2021-12-28	41.700	42.450	41.400	42.250	31.603	1,870,969
2021-12-24	41.400	41.650	41.200	41.400	30.967	279,559
2021-12-23	41.400	41.500	40.700	41.400	30.967	1,027,795
2021-12-22	41.100	41.700	41.000	41.400	30.967	879,162
2021-12-21	41.100	41.650	40.750	40.950	30.631	1,618,279
2021-12-20	40.500	41.450	39.900	40.700	30.444	4,224,664
2021-12-17	40.000	40.350	39.300	40.350	30.182	3,117,326
2021-12-16	39.500	40.000	39.500	39.800	29.771	1,631,801
2021-12-15	40.250	40.250	39.500	39.900	29.845	2,182,270
2021-12-14	39.650	40.200	39.150	39.950	29.883	1,596,179
2021-12-13	39.650	39.950	39.150	39.650	29.658	2,348,232
2021-12-10	39.800	39.800	39.100	39.350	29.434	1,542,937
2021-12-09	38.400	39.800	38.150	39.800	29.771	3,356,500
2021-12-08	39.050	39.050	38.200	38.350	28.686	2,450,290
2021-12-07	39.100	39.300	38.400	39.050	29.210	2,729,307
2021-12-06	38.450	39.700	38.350	39.100	29.247	5,079,774
2021-12-03	37.400	38.350	37.150	38.350	28.686	3,401,210

← NewerPage 20 of 21 · 1,229 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.