Hengan Intl Group Ltd-H historical data

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

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
2021-10-22	41.600	42.400	41.300	42.200	31.566	1,508,435
2021-10-21	41.850	41.900	41.300	41.600	31.117	2,025,525
2021-10-20	42.350	42.350	40.750	41.900	31.341	2,827,247
2021-10-19	41.950	42.550	41.400	42.500	31.790	2,418,552
2021-10-18	43.350	43.450	41.750	41.950	31.379	2,664,476

← NewerPage 21 of 21 · 1,234 trading days

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.