Hengan Intl Group Ltd-H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	36.800	37.650	36.800	37.600	28.125	2,478,662
2021-12-01	37.800	38.100	36.900	37.050	27.714	2,839,949
2021-11-30	38.200	38.400	37.650	37.650	28.162	7,158,601
2021-11-29	38.200	38.750	37.200	38.550	28.836	4,637,763
2021-11-26	39.500	39.500	37.750	37.900	28.349	1,991,006
2021-11-25	39.750	39.900	39.000	39.000	29.172	1,938,933
2021-11-24	40.050	40.200	39.600	39.750	29.733	2,013,128
2021-11-23	38.600	40.150	38.300	40.000	29.920	4,737,397
2021-11-22	38.250	38.750	37.500	38.350	28.686	3,176,846
2021-11-19	38.950	38.950	37.950	38.250	28.611	3,083,048
2021-11-18	38.500	39.350	38.150	38.950	29.135	3,665,522
2021-11-17	39.100	39.100	38.300	38.450	28.761	1,803,950
2021-11-16	38.950	39.450	38.900	39.100	29.247	1,328,082
2021-11-15	39.050	39.450	38.700	38.950	29.135	1,174,804
2021-11-12	39.800	39.900	38.850	39.050	29.210	1,569,906
2021-11-11	39.350	39.750	38.700	39.650	29.658	1,404,716
2021-11-10	39.500	39.500	38.650	39.350	29.434	1,446,020
2021-11-09	39.950	40.000	38.700	38.950	29.135	2,245,738
2021-11-08	39.500	40.000	39.150	39.800	29.771	1,095,692
2021-11-05	39.850	40.000	39.350	39.500	29.546	791,827
2021-11-04	40.100	40.150	39.150	39.850	29.808	1,481,676
2021-11-03	40.150	40.450	39.500	40.100	29.995	1,503,455
2021-11-02	41.150	41.150	39.900	40.150	30.032	4,019,923
2021-11-01	40.650	41.450	40.550	41.000	30.668	2,893,013
2021-10-29	41.100	41.150	40.600	40.650	30.406	2,499,280
2021-10-28	41.000	41.250	40.650	40.900	30.593	2,829,905
2021-10-27	40.400	41.200	40.300	40.600	30.369	2,606,780
2021-10-26	41.200	41.350	40.500	40.650	30.406	3,973,820
2021-10-25	42.200	42.300	41.100	41.200	30.818	3,062,619

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.