Canada markets closed

Hengan International Group Company Limited (1044.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
26.200+0.600 (+2.34%)
At close: 04:08PM HKT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.55026.40025.55026.20026.2001,809,826
Apr 25, 202425.60025.70025.40025.60025.6001,430,412
Apr 24, 202425.30025.60025.25025.35025.3501,381,969
Apr 23, 202425.00025.65025.00025.30025.3001,547,664
Apr 22, 202424.45025.35024.45024.95024.9501,237,714
Apr 19, 202425.10025.10024.30024.50024.5002,101,909
Apr 18, 202424.70025.55024.60025.15025.1502,034,056
Apr 17, 202424.35024.95024.35024.70024.7001,371,500
Apr 16, 202424.00024.85024.00024.35024.3502,370,541
Apr 15, 202424.15024.75023.85024.60024.6002,885,000
Apr 12, 202424.50024.90024.05024.20024.2002,471,583
Apr 11, 202424.10025.05024.10024.80024.800969,255
Apr 10, 202424.35024.75024.25024.70024.700791,610
Apr 09, 202424.40024.70024.20024.40024.4001,132,746
Apr 08, 202424.05024.40023.80024.15024.150978,089
Apr 05, 202424.40024.80023.95024.05024.0501,243,834
Apr 03, 202424.55025.05024.45024.60024.6001,295,142
Apr 02, 202424.60025.35024.60024.75024.7501,531,365
Mar 28, 202424.55025.00024.40024.65024.6501,199,018
Mar 27, 202424.80024.95024.25024.55024.5501,491,510
Mar 26, 202424.55025.25024.55025.00025.0001,375,588
Mar 25, 202424.70025.05024.35024.65024.6502,142,945
Mar 22, 202425.70025.75024.30024.85024.8503,270,901
Mar 21, 202426.30027.25025.80026.00026.0003,674,210
Mar 20, 202425.20025.95025.20025.75025.7501,056,456
Mar 19, 202425.50026.20025.15025.65025.6502,137,196
Mar 18, 202425.05025.95024.75025.65025.6502,277,925
Mar 15, 202425.05025.55024.70024.90024.9003,625,601
Mar 14, 202424.80025.35024.80025.10025.1001,168,724
Mar 13, 202425.50025.50024.50025.05025.0502,675,005
Mar 12, 202423.70025.65023.70025.50025.5003,226,609
Mar 11, 202423.20024.00023.15023.85023.850802,589
Mar 08, 202423.00023.60023.00023.40023.400835,794
Mar 07, 202423.25023.35022.90023.10023.1001,333,150
Mar 06, 202422.95023.30022.65023.15023.1501,569,152
Mar 05, 202423.40023.40022.55022.65022.6502,536,875
Mar 04, 202424.00024.05023.10023.35023.3501,854,271
Mar 01, 202424.15024.30023.85023.85023.8501,908,511
Feb 29, 202424.35024.75024.15024.20024.2002,241,387
Feb 28, 202424.80024.90024.45024.50024.5001,663,118
Feb 27, 202425.20025.20024.40024.80024.8001,833,535
Feb 26, 202425.05025.55025.05025.20025.2001,706,160
Feb 23, 202425.20025.35025.05025.05025.0501,893,452
Feb 22, 202425.60025.60024.85025.20025.2001,825,159
Feb 21, 202424.75025.60024.55025.40025.4002,758,390
Feb 20, 202424.90024.95024.55024.80024.8001,214,427
Feb 19, 202425.20025.20024.75024.75024.750432,117
Feb 16, 202424.10025.30024.10025.25025.250702,725
Feb 15, 202424.00024.55024.00024.35024.350844,191
Feb 14, 202424.40024.45023.80024.20024.200607,303
Feb 09, 202424.45024.45024.45024.45024.450-
Feb 08, 202425.30025.30024.80024.85024.850916,519
Feb 07, 202424.95025.65024.95025.10025.100780,849
Feb 06, 202424.70025.30024.45025.20025.2001,157,980
Feb 05, 202424.10024.85023.90024.30024.3001,215,515
Feb 02, 202424.90025.00024.30024.40024.4001,094,937
Feb 01, 202424.45024.80024.20024.50024.500701,852
Jan 31, 202424.55024.85024.00024.20024.2001,538,155
Jan 30, 202425.00025.05024.40024.50024.5001,679,586
Jan 29, 202425.10025.25024.90025.00025.000988,500
Jan 26, 202425.20025.20024.60024.70024.7001,459,205
Jan 25, 202424.60025.50024.60025.15025.1501,478,415
Jan 24, 202425.15025.85025.05025.75025.7501,331,279
Jan 23, 202425.20025.60024.50025.15025.1501,557,451
Jan 22, 202425.20026.00024.70025.20025.2001,422,811
Jan 19, 202426.05026.70026.00026.25026.2501,001,721
Jan 18, 202426.20026.55025.95026.40026.4001,734,604
Jan 17, 202427.20027.25026.10026.15026.1501,763,499
Jan 16, 202428.00028.85027.25027.35027.3501,172,801
Jan 15, 202428.15028.15028.15028.15028.150-
Jan 12, 202428.05028.45028.00028.10028.100575,443
Jan 11, 202427.50028.40027.50028.05028.050937,695
Jan 10, 202427.70028.10027.35027.55027.5501,097,706
Jan 09, 202428.15028.70027.90028.15028.150908,084
Jan 08, 202428.85029.30028.15028.25028.2501,056,850
Jan 05, 202428.55029.35028.40029.05029.0502,756,019
Jan 04, 202427.95029.10027.95028.70028.7001,481,529
Jan 03, 202428.30028.85027.60028.80028.8001,570,347
Jan 02, 202429.35029.35028.20028.45028.4501,020,669
Dec 29, 202329.10029.30028.75029.05029.050958,856
Dec 28, 202328.40029.30028.40029.20029.2001,101,850
Dec 27, 202328.95028.95028.25028.55028.550836,377
Dec 22, 202328.60028.75028.30028.45028.450629,489
Dec 21, 202328.05028.70028.05028.50028.500637,722
Dec 20, 202328.25028.60027.90028.25028.250949,837
Dec 19, 202328.40028.55028.15028.25028.250789,576
Dec 18, 202327.90028.90027.90028.40028.400706,470
Dec 15, 202328.50029.10028.35028.45028.4502,055,938
Dec 14, 202327.90028.60027.90028.50028.5001,220,435
Dec 13, 202328.00028.40027.70027.90027.900975,850
Dec 12, 202327.85028.15027.60028.00028.000883,441
Dec 11, 202327.25027.70026.55027.60027.6001,568,698
Dec 08, 202327.55027.90027.10027.25027.2501,183,350
Dec 07, 202327.55027.80027.45027.55027.550663,124
Dec 06, 202327.60027.95027.10027.70027.7001,418,116
Dec 05, 202327.90028.30027.45027.60027.6001,137,456
Dec 04, 202328.10028.50027.80027.95027.9501,203,665
Dec 01, 202327.90028.55027.90028.10028.1001,298,572
Nov 30, 202328.10028.75027.90028.50028.5002,368,220
Nov 29, 202328.65028.65027.85028.00028.0001,615,273
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...