Hengan International Group Co., Ltd. 1044
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 19.66+0.03 (+0.15%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 19.66 | +0.15% | HKD 19.55 | HKD 19.76 | HKD 19.44 | 2.90M |
| 2026-09-29 | HKD 19.63 | -1.06% | HKD 19.84 | HKD 20.06 | HKD 19.62 | 3.32M |
| 2026-09-28 | HKD 19.84 | +0.71% | HKD 19.71 | HKD 20.00 | HKD 19.77 | 2.90M |
| 2026-09-25 | HKD 19.70 | -1.60% | HKD 19.80 | HKD 19.98 | HKD 19.60 | 2.93M |
| 2026-09-24 | HKD 20.02 | +0.50% | HKD 19.80 | HKD 20.12 | HKD 19.80 | 3.17M |
| 2026-09-23 | HKD 19.92 | -0.60% | HKD 20.02 | HKD 20.26 | HKD 19.80 | 4.78M |
| 2026-09-22 | HKD 20.04 | +0.70% | HKD 19.88 | HKD 20.16 | HKD 19.78 | 5.94M |
| 2026-09-21 | HKD 19.90 | +1.02% | HKD 19.68 | HKD 19.98 | HKD 19.58 | 4.92M |
| 2026-09-18 | HKD 19.70 | 0.00% | HKD 19.66 | HKD 19.92 | HKD 19.65 | 6.62M |
| 2026-09-17 | HKD 19.70 | -1.89% | HKD 19.90 | HKD 19.90 | HKD 19.44 | 12.50M |
| 2026-09-16 | HKD 20.08 | +0.30% | HKD 20.02 | HKD 20.16 | HKD 19.86 | 5.04M |
| 2026-09-15 | HKD 20.02 | -3.66% | HKD 20.78 | HKD 20.88 | HKD 19.96 | 6.83M |
| 2026-09-14 | HKD 20.78 | +0.39% | HKD 20.70 | HKD 20.90 | HKD 20.52 | 7.99M |
| 2026-09-11 | HKD 20.70 | -2.91% | HKD 21.24 | HKD 21.30 | HKD 20.60 | 9.42M |
| 2026-09-10 | HKD 21.32 | -0.19% | HKD 21.20 | HKD 21.68 | HKD 21.20 | 4.75M |
| 2026-09-09 | HKD 21.36 | -1.02% | HKD 21.76 | HKD 21.76 | HKD 21.22 | 6.33M |
| 2026-09-08 | HKD 21.58 | 0.00% | HKD 21.52 | HKD 21.80 | HKD 21.50 | 2.39M |
| 2026-09-07 | HKD 21.58 | +1.60% | HKD 21.24 | HKD 21.64 | HKD 21.14 | 2.88M |
| 2026-09-04 | HKD 21.24 | -1.58% | HKD 20.90 | HKD 21.40 | HKD 20.86 | 4.80M |
| 2026-09-03 | HKD 21.58 | -1.01% | HKD 21.80 | HKD 21.96 | HKD 21.56 | 6.54M |
| 2026-09-02 | HKD 21.80 | +0.55% | HKD 21.82 | HKD 21.82 | HKD 21.36 | 5.30M |
| 2026-09-01 | HKD 21.68 | -1.90% | HKD 22.10 | HKD 22.10 | HKD 21.62 | 6.32M |
| 2026-08-31 | HKD 22.10 | -0.54% | HKD 22.30 | HKD 22.44 | HKD 21.86 | 6.26M |
| 2026-08-28 | HKD 22.22 | 0.00% | HKD 22.20 | HKD 22.34 | HKD 21.92 | 2.74M |
| 2026-08-27 | HKD 22.22 | -1.33% | HKD 22.70 | HKD 22.70 | HKD 22.04 | 5.05M |
| 2026-08-26 | HKD 22.52 | -0.35% | HKD 22.72 | HKD 22.92 | HKD 22.50 | 3.36M |
| 2026-08-25 | HKD 22.60 | -0.26% | HKD 22.66 | HKD 22.78 | HKD 22.42 | 2.63M |
| 2026-08-24 | HKD 22.66 | -1.39% | HKD 22.66 | HKD 22.98 | HKD 22.32 | 4.45M |
| 2026-08-21 | HKD 22.98 | +1.23% | HKD 22.68 | HKD 22.98 | HKD 22.64 | 7.65M |
| 2026-08-20 | HKD 22.70 | -5.89% | HKD 23.90 | HKD 24.26 | HKD 22.56 | 12.13M |
| 2026-08-19 | HKD 24.12 | +1.26% | HKD 23.64 | HKD 24.50 | HKD 23.44 | 5.03M |
| 2026-08-18 | HKD 23.82 | -2.22% | HKD 24.36 | HKD 24.36 | HKD 23.82 | 3.66M |
| 2026-08-17 | HKD 24.36 | -1.14% | HKD 24.88 | HKD 24.92 | HKD 24.32 | 3.32M |
| 2026-08-14 | HKD 24.64 | +1.90% | HKD 24.24 | HKD 24.68 | HKD 24.04 | 5.81M |
| 2026-08-13 | HKD 24.18 | +1.34% | HKD 23.94 | HKD 24.26 | HKD 23.66 | 4.07M |
| 2026-08-12 | HKD 23.86 | -0.67% | HKD 24.22 | HKD 24.22 | HKD 23.60 | 2.45M |
| 2026-08-11 | HKD 24.02 | -0.50% | HKD 24.20 | HKD 24.20 | HKD 23.88 | 2.28M |
| 2026-08-10 | HKD 24.14 | +1.86% | HKD 23.46 | HKD 24.18 | HKD 23.44 | 3.73M |
| 2026-08-07 | HKD 23.70 | +0.34% | HKD 23.80 | HKD 23.98 | HKD 23.52 | 2.86M |
| 2026-08-06 | HKD 23.62 | -0.76% | HKD 23.58 | HKD 23.94 | HKD 23.54 | 3.41M |
| 2026-08-05 | HKD 23.80 | -0.34% | HKD 23.72 | HKD 24.22 | HKD 23.62 | 2.58M |
| 2026-08-04 | HKD 23.88 | -2.45% | HKD 24.94 | HKD 24.94 | HKD 23.70 | 4.91M |
| 2026-08-03 | HKD 24.48 | -1.13% | HKD 25.22 | HKD 25.22 | HKD 24.32 | 3.71M |
| 2026-07-31 | HKD 24.76 | -4.33% | HKD 25.60 | HKD 25.86 | HKD 24.70 | 9.50M |
| 2026-07-30 | HKD 25.88 | +2.05% | HKD 24.72 | HKD 26.00 | HKD 24.72 | 6.12M |
| 2026-07-29 | HKD 25.36 | +3.43% | HKD 24.70 | HKD 25.42 | HKD 24.70 | 5.13M |
| 2026-07-28 | HKD 24.52 | +3.63% | HKD 23.76 | HKD 24.60 | HKD 23.76 | 5.95M |
| 2026-07-27 | HKD 23.66 | +2.07% | HKD 23.26 | HKD 23.76 | HKD 23.18 | 3.81M |
| 2026-07-24 | HKD 23.18 | -1.61% | HKD 23.56 | HKD 23.56 | HKD 23.06 | 1.46M |
| 2026-07-23 | HKD 23.56 | -0.25% | HKD 23.86 | HKD 23.86 | HKD 23.40 | 2.21M |
| 2026-07-22 | HKD 23.62 | -1.75% | HKD 24.04 | HKD 24.50 | HKD 23.46 | 3.67M |
| 2026-07-21 | HKD 24.04 | 0.00% | HKD 24.26 | HKD 24.40 | HKD 23.82 | 2.74M |
| 2026-07-20 | HKD 24.04 | -0.17% | HKD 24.40 | HKD 24.40 | HKD 23.92 | 2.18M |
| 2026-07-17 | HKD 24.08 | +0.25% | HKD 24.20 | HKD 24.72 | HKD 23.98 | 3.48M |
| 2026-07-16 | HKD 24.02 | +2.65% | HKD 23.50 | HKD 24.18 | HKD 23.50 | 4.00M |
| 2026-07-15 | HKD 23.40 | +1.04% | HKD 23.16 | HKD 23.82 | HKD 23.06 | 2.44M |
| 2026-07-14 | HKD 23.16 | +0.09% | HKD 23.00 | HKD 23.48 | HKD 22.74 | 2.79M |
| 2026-07-13 | HKD 23.14 | -0.09% | HKD 23.16 | HKD 23.36 | HKD 22.88 | 1.81M |
| 2026-07-10 | HKD 23.16 | +1.14% | HKD 22.66 | HKD 23.22 | HKD 22.66 | 1.87M |
| 2026-07-09 | HKD 22.90 | -0.26% | HKD 22.90 | HKD 22.98 | HKD 22.60 | 2.07M |
| 2026-07-08 | HKD 22.96 | +0.17% | HKD 22.50 | HKD 23.18 | HKD 22.50 | 2.28M |
| 2026-07-07 | HKD 22.92 | -1.21% | HKD 22.98 | HKD 23.16 | HKD 22.62 | 3.84M |
| 2026-07-06 | HKD 23.20 | +2.20% | HKD 22.68 | HKD 23.46 | HKD 22.66 | 4.90M |
| 2026-07-03 | HKD 22.70 | +2.62% | HKD 21.80 | HKD 22.78 | HKD 21.80 | 4.46M |
| 2026-07-02 | HKD 22.12 | +1.75% | HKD 21.60 | HKD 22.22 | HKD 21.60 | 5.00M |
| 2026-06-30 | HKD 21.74 | -1.27% | HKD 21.80 | HKD 21.96 | HKD 21.26 | 4.59M |
| 2026-06-29 | HKD 22.02 | +0.92% | HKD 21.98 | HKD 22.24 | HKD 21.66 | 2.78M |
| 2026-06-26 | HKD 21.82 | -1.00% | HKD 22.00 | HKD 22.16 | HKD 21.66 | 4.43M |
| 2026-06-25 | HKD 22.04 | +1.01% | HKD 21.88 | HKD 22.24 | HKD 21.74 | 4.13M |
| 2026-06-24 | HKD 21.82 | 0.00% | HKD 21.82 | HKD 22.14 | HKD 21.58 | 5.09M |
| 2026-06-23 | HKD 21.82 | -4.38% | HKD 22.78 | HKD 22.80 | HKD 21.66 | 8.91M |
| 2026-06-22 | HKD 22.82 | -1.72% | HKD 22.28 | HKD 23.02 | HKD 21.74 | 12.25M |
| 2026-06-18 | HKD 23.22 | -2.93% | HKD 23.80 | HKD 23.86 | HKD 23.08 | 5.37M |
| 2026-06-17 | HKD 23.92 | -1.81% | HKD 24.18 | HKD 24.64 | HKD 23.92 | 3.09M |
| 2026-06-16 | HKD 24.36 | +0.08% | HKD 24.34 | HKD 24.66 | HKD 24.06 | 2.21M |
| 2026-06-15 | HKD 24.34 | -0.65% | HKD 24.80 | HKD 24.80 | HKD 24.26 | 2.23M |
| 2026-06-12 | HKD 24.50 | +0.74% | HKD 23.92 | HKD 24.64 | HKD 23.88 | 3.47M |
| 2026-06-11 | HKD 24.32 | -4.25% | HKD 25.30 | HKD 25.42 | HKD 24.14 | 3.78M |
| 2026-06-10 | HKD 25.40 | +2.17% | HKD 24.52 | HKD 25.74 | HKD 24.52 | 5.68M |
| 2026-06-09 | HKD 24.86 | +1.97% | HKD 24.32 | HKD 25.52 | HKD 24.32 | 5.52M |
| 2026-06-08 | HKD 24.38 | +0.66% | HKD 23.90 | HKD 24.42 | HKD 23.84 | 4.96M |
| 2026-06-05 | HKD 24.22 | +0.50% | HKD 24.00 | HKD 24.22 | HKD 23.76 | 7.25M |
| 2026-06-04 | HKD 24.10 | +0.58% | HKD 23.94 | HKD 24.24 | HKD 23.80 | 3.28M |
| 2026-06-03 | HKD 23.96 | -0.75% | HKD 24.14 | HKD 24.54 | HKD 23.86 | 2.43M |
| 2026-06-02 | HKD 24.14 | -1.15% | HKD 24.42 | HKD 24.56 | HKD 24.02 | 3.42M |
| 2026-06-01 | HKD 24.42 | +0.33% | HKD 24.04 | HKD 24.46 | HKD 23.92 | 3.84M |
| 2026-05-29 | HKD 24.34 | +0.41% | HKD 24.20 | HKD 24.70 | HKD 24.02 | 7.95M |
| 2026-05-28 | HKD 24.24 | -1.70% | HKD 24.38 | HKD 24.68 | HKD 24.12 | 3.38M |
| 2026-05-27 | HKD 24.66 | 0.00% | HKD 24.76 | HKD 24.92 | HKD 24.46 | 3.43M |
| 2026-05-26 | HKD 24.66 | -0.56% | HKD 24.80 | HKD 25.00 | HKD 24.48 | 2.48M |