Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

HENGAN INT'L (1044.HK)

20.850
+0.150
+(0.72%)
At close: 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202520.55020.95020.55020.85020.8502,671,050
Apr 28, 202520.80020.85020.55020.70020.7001,509,092
Apr 25, 202520.90021.15020.80020.80020.8003,046,500
Apr 24, 202521.05021.15020.70020.85020.8501,910,723
Apr 23, 202521.45021.55021.00021.10021.1003,196,168
Apr 22, 202520.75021.15020.60021.15021.1503,486,446
Apr 17, 202520.85021.05020.60020.75020.7504,956,167
Apr 16, 202520.60020.80020.40020.75020.7502,750,150
Apr 15, 202520.85021.05020.40020.90020.9005,233,841
Apr 14, 202521.00021.15020.55020.85020.8504,120,500
Apr 11, 202520.95020.95020.20020.75020.7502,731,090
Apr 10, 202520.75020.90020.40020.55020.5503,321,072
Apr 9, 202520.05020.60019.52020.45020.4506,274,000
Apr 8, 202520.10020.60019.94020.35020.3505,987,798
Apr 7, 202520.60021.00020.00020.10020.1009,031,762
Apr 3, 202521.35021.95021.25021.40021.4004,447,892
Apr 2, 202521.50021.70021.30021.60021.6003,599,985
Apr 1, 202521.70021.90021.45021.75021.7502,291,599
Mar 31, 202521.85021.85021.40021.70021.7002,313,281
Mar 28, 202522.50022.60021.75021.85021.8503,028,267
Mar 27, 202522.30022.45022.05022.45022.4502,051,066
Mar 26, 202522.00022.45021.95022.30022.3004,303,544
Mar 25, 202522.25022.35021.40021.90021.9006,460,950
Mar 24, 202522.60022.65022.05022.25022.2502,924,650
Mar 21, 202522.75023.05022.30022.60022.6005,479,180
Mar 20, 202523.50023.55022.95023.05023.0502,772,464
Mar 19, 202523.25023.55023.10023.50023.5002,459,824
Mar 18, 202523.45023.80023.10023.40023.4003,346,555
Mar 17, 202523.50024.50023.15023.30023.3006,773,622
Mar 14, 202522.85023.10022.20022.95022.9506,638,259
Mar 13, 202522.55022.85022.10022.40022.4001,701,498
Mar 12, 202522.85023.15022.35022.60022.6002,961,635
Mar 11, 202522.20023.05022.20023.00023.0003,766,561
Mar 10, 202522.25022.60022.15022.50022.5002,751,345
Mar 7, 202522.30022.50022.10022.25022.2503,186,288
Mar 6, 202522.35022.60022.05022.25022.2503,551,449
Mar 5, 202522.20022.50022.10022.45022.4502,857,200
Mar 4, 202522.05022.15021.55021.90021.9001,987,027
Mar 3, 202521.90022.25021.50021.80021.8002,481,710
Feb 28, 202522.70022.65021.30021.75021.7507,425,731
Feb 27, 202522.60022.90022.25022.70022.7004,685,950
Feb 26, 202522.30022.80022.30022.60022.6003,516,468
Feb 25, 202522.25022.45022.05022.35022.3502,458,521
Feb 24, 202521.90022.50021.80022.25022.2502,707,208
Feb 21, 202521.75022.00021.40021.90021.9003,718,133
Feb 20, 202521.80021.95021.65021.80021.8001,945,838
Feb 19, 202521.60021.85021.50021.85021.8502,742,181
Feb 18, 202522.10022.10021.60021.75021.7502,293,323
Feb 17, 202521.90022.20021.65022.10022.1003,245,300
Feb 14, 202521.55022.15021.55022.05022.0503,131,928
Feb 13, 202521.65021.90021.30021.45021.4503,562,019
Feb 12, 202521.35021.80021.15021.65021.6504,412,465
Feb 11, 202521.25021.30020.90021.05021.0502,292,800
Feb 10, 202521.20021.50021.10021.30021.3003,428,517
Feb 7, 202521.05021.15020.70021.05021.0503,255,424
Feb 6, 202520.90021.10020.60021.05021.0503,559,347
Feb 5, 202521.40021.40020.70020.80020.8002,930,456
Feb 4, 202521.30021.65020.90021.30021.3001,524,696
Feb 3, 202520.85021.05020.55021.00021.0001,438,990
Jan 28, 202521.25021.25021.25021.25021.250-
Jan 27, 202521.00021.20020.90021.00021.0001,747,822
Jan 24, 202520.65021.00020.55020.80020.8001,442,772
Jan 23, 202521.05021.25020.55020.70020.7001,152,620
Jan 22, 202521.10021.15020.70021.00021.0001,714,969
Jan 21, 202521.15021.20020.85021.00021.0001,970,800
Jan 20, 202521.15021.15020.80020.85020.8502,130,268
Jan 17, 202520.75021.05020.65020.90020.9001,075,400
Jan 16, 202520.90020.90020.35020.80020.8002,684,000
Jan 15, 202520.45020.80020.35020.55020.5502,853,484
Jan 14, 202520.15020.40019.88020.30020.3002,036,646
Jan 13, 202520.35020.40019.86020.00020.0002,976,897
Jan 10, 202521.00021.00020.30020.30020.3003,910,622
Jan 9, 202520.85021.00020.65020.70020.7001,274,000
Jan 8, 202521.00021.00020.65020.85020.8503,535,173
Jan 7, 202521.35021.35020.80021.10021.1004,252,928
Jan 6, 202521.85021.95021.30021.35021.3502,446,633
Jan 3, 202522.10022.30021.65021.85021.8502,384,010
Jan 2, 202522.45022.45021.80022.10022.1002,745,004
Dec 31, 202422.45022.45022.45022.45022.450-
Dec 30, 202422.50022.60022.20022.45022.4501,983,933
Dec 27, 202422.40022.70022.20022.50022.5001,853,300
Dec 24, 202422.45022.45022.45022.45022.450-
Dec 23, 202422.05022.25021.90022.05022.0501,713,880
Dec 20, 202421.90022.20021.80021.80021.8002,746,275
Dec 19, 202421.95022.00021.70021.90021.9001,682,759
Dec 18, 202422.20022.25021.90022.05022.0501,498,332
Dec 17, 202422.45022.45021.80021.95021.9502,857,200
Dec 16, 202422.50022.60021.90022.10022.1002,504,521
Dec 13, 202423.10023.10022.40022.50022.5002,446,200
Dec 12, 202422.75023.35022.55023.10023.1002,593,179
Dec 11, 202423.00023.35022.65022.80022.8001,026,352
Dec 10, 202423.60023.80022.80022.90022.9003,444,012
Dec 9, 202422.50022.85022.15022.85022.8502,140,323
Dec 6, 202422.20022.60022.20022.55022.5501,716,375
Dec 5, 202422.15022.40021.80022.15022.1502,177,792
Dec 4, 202422.65022.65022.25022.45022.4501,233,155
Dec 3, 202422.40022.60022.05022.55022.5502,580,072
Dec 2, 202422.30022.60022.15022.20022.2001,562,000
Nov 29, 202422.15022.45022.10022.25022.2501,389,952
Nov 28, 202422.55022.55022.00022.15022.1501,587,534
Nov 27, 202422.00022.60021.65022.55022.5502,655,988
Nov 26, 202422.00022.30021.65021.80021.8003,086,664
Nov 25, 202422.50022.65021.75021.90021.9005,671,838
Nov 22, 202423.15023.20022.25022.35022.3502,367,152
Nov 21, 202423.05023.25022.70022.85022.8502,868,801
Nov 20, 202422.60023.10022.60022.80022.8001,797,315
Nov 19, 202422.90022.90022.50022.60022.6001,791,000
Nov 18, 202422.55022.75022.35022.50022.5001,213,850
Nov 15, 202422.30022.65022.20022.30022.3002,070,640
Nov 14, 202422.65022.70022.20022.30022.3001,891,660
Nov 13, 202422.95023.15022.55022.75022.7501,952,660
Nov 12, 202423.25023.55022.75022.95022.9503,544,539
Nov 11, 202423.80023.80023.25023.40023.4001,464,345
Nov 8, 202423.85024.30023.75023.80023.8002,533,000
Nov 7, 202423.35023.70023.15023.65023.6502,358,164
Nov 6, 202423.65023.65023.05023.35023.3501,844,000
Nov 5, 202423.10023.60023.05023.60023.6002,088,414
Nov 4, 202423.20023.35023.00023.25023.2501,197,710
Nov 1, 202423.00023.25022.90023.10023.1001,223,500
Oct 31, 202423.25023.40023.00023.00023.0001,913,023
Oct 30, 202423.85023.85023.00023.25023.2502,640,413
Oct 29, 202424.10024.15023.60023.75023.7502,209,222
Oct 28, 202423.95024.05023.70023.80023.8001,503,000
Oct 25, 202423.75024.35023.75023.95023.9501,247,400
Oct 24, 202424.05024.05023.55023.80023.8002,121,500
Oct 23, 202424.20024.20023.60023.85023.8501,678,120
Oct 22, 202423.90024.00023.55023.80023.8001,334,000
Oct 21, 202423.95024.15023.60023.80023.8002,550,072
Oct 18, 202423.70024.15023.35024.00024.0002,885,195
Oct 17, 202423.80024.15023.30023.45023.4502,453,140
Oct 16, 202424.15024.25023.60023.70023.7002,451,666
Oct 15, 202425.40025.40023.85024.15024.1503,846,052
Oct 14, 202425.90025.90024.30025.05025.0502,031,096
Oct 10, 202425.20025.85025.20025.50025.5002,164,300
Oct 9, 202426.25026.70024.55025.10025.1004,757,222
Oct 8, 202428.50028.60025.55026.20026.2006,826,961
Oct 7, 202428.65028.75027.85028.45028.4503,337,032
Oct 4, 202427.25027.65026.60027.50027.5002,366,894
Oct 3, 202427.05027.70026.40027.15027.1502,296,845
Oct 2, 202427.20027.85026.85027.70027.7004,510,808
Sep 30, 202426.50027.50025.90026.80026.8005,710,444
Sep 27, 202425.30026.00025.00025.85025.8504,045,612
Sep 26, 202423.65025.05023.45025.00025.0003,517,164
Sep 25, 202424.45024.50023.55023.65023.6503,537,814
Sep 24, 202422.80023.80022.80023.80023.8003,148,148
Sep 23, 202422.40022.85022.10022.55022.5502,370,796
Sep 20, 202422.20022.75022.05022.40022.4007,624,611
Sep 19, 202421.60022.30021.50022.20022.2003,641,671
Sep 17, 202421.70022.00021.50021.65021.6501,493,476
Sep 16, 202421.95021.95021.45021.85021.8501,168,567
Sep 13, 202422.30022.55021.75021.95021.9502,323,596
Sep 12, 202422.45022.55022.05022.20022.2002,828,500
Sep 11, 202422.75022.75022.15022.45022.4501,932,799
Sep 10, 202422.75023.50022.70023.00023.0001,983,700
Sep 9, 2024 0.763742 Dividend
Sep 9, 202423.35023.35022.70023.30023.3001,993,051
Sep 5, 202424.05024.35023.75024.10023.3361,948,922
Sep 4, 202424.10024.35023.95024.05023.2881,774,689
Sep 3, 202424.55024.65024.20024.35023.578916,286
Sep 2, 202425.05025.05024.30024.50023.7241,439,439
Aug 30, 202424.25025.50024.25025.05024.2563,456,444
Aug 29, 202423.90024.30023.80024.20023.4331,596,171
Aug 28, 202423.90024.00023.55023.95023.1911,682,935
Aug 27, 202423.90024.00023.70024.00023.2391,340,314
Aug 26, 202424.05024.40023.60024.00023.2391,715,894
Aug 23, 202424.50024.50023.80024.00023.239989,341
Aug 22, 202423.80024.45023.75024.40023.6271,556,740
Aug 21, 202423.65024.20023.40024.05023.2882,524,538
Aug 20, 202425.55025.55023.40023.90023.1434,650,478
Aug 19, 202425.00025.90024.85025.55024.7401,528,998
Aug 16, 202424.65025.50024.65024.80024.014988,500
Aug 15, 202425.20025.35024.35024.60023.8202,190,000
Aug 14, 202425.85025.85025.25025.35024.5471,411,173
Aug 13, 202425.45025.75025.25025.60024.789833,762
Aug 12, 202425.85025.85025.25025.35024.547661,950
Aug 9, 202425.00025.85025.00025.40024.5951,859,271
Aug 8, 202424.60025.20024.60024.85024.0621,126,343
Aug 7, 202424.85025.20024.70025.00024.208750,129
Aug 6, 202424.90025.20024.70024.75023.9661,099,913
Aug 5, 202424.55024.95024.45024.85024.0621,810,238
Aug 2, 202424.40024.65023.90024.60023.8201,275,257
Aug 1, 202424.50024.75023.90024.45023.6751,563,073
Jul 31, 202423.40024.65023.40024.40023.6271,463,279
Jul 30, 202423.60023.60023.15023.35022.6101,314,434
Jul 29, 202423.65024.00023.60023.60022.852820,588
Jul 26, 202423.60024.00023.05023.65022.9011,052,594
Jul 25, 202423.75023.80023.30023.60022.8521,122,921
Jul 24, 202425.20025.20023.60023.75022.997760,735
Jul 23, 202424.80024.80024.00024.05023.288723,000
Jul 22, 202423.75024.30023.70024.30023.530855,563
Jul 19, 202424.45024.45023.70023.90023.143986,076
Jul 18, 202424.10024.70024.10024.50023.724666,700
Jul 17, 202424.25024.55024.05024.35023.578992,171
Jul 16, 202424.35024.50023.95024.25023.4821,060,864
Jul 15, 202424.95024.95024.35024.40023.627755,000
Jul 12, 202424.15025.15024.15025.10024.305796,500
Jul 11, 202424.95024.95024.05024.80024.014781,005
Jul 10, 202424.20024.75024.20024.45023.6751,111,000
Jul 9, 202424.05024.70024.05024.55023.7721,159,548
Jul 8, 202424.10024.50023.90024.40023.6271,124,638
Jul 5, 202424.35024.40023.80024.00023.239958,452
Jul 4, 202423.85024.30023.85024.20023.433764,280
Jul 3, 202423.55024.15023.55023.90023.143965,486
Jul 2, 202423.80024.15023.40023.60022.8521,958,797
Jun 28, 202424.00024.70023.70023.80023.0461,400,241
Jun 27, 202424.80024.80023.95024.10023.3361,049,310
Jun 26, 202424.45024.85024.20024.70023.9171,655,822
Jun 25, 202424.20024.65024.15024.45023.6751,143,939
Jun 24, 202424.10024.15023.55024.05023.2881,374,497
Jun 21, 202424.30024.30023.80023.90023.1432,689,754
Jun 20, 202424.80024.85024.10024.30023.5301,357,489
Jun 19, 202424.80025.20024.55024.80024.0142,287,562
Jun 18, 202424.80025.35024.50024.80024.0141,620,082
Jun 17, 202425.30025.40024.70024.80024.0141,312,500
Jun 14, 202425.70025.70024.95025.30024.4981,077,137
Jun 13, 202425.60026.00025.35025.70024.8861,121,500
Jun 12, 202425.65025.65025.20025.40024.5951,142,549
Jun 11, 202425.75026.20025.00025.70024.8862,352,039
Jun 7, 202426.60027.00026.20026.20025.3702,538,167
Jun 6, 202427.35027.35026.50026.60025.757790,656
Jun 5, 202426.55027.20026.20026.80025.9511,968,700
Jun 4, 202426.80027.05026.40026.55025.7091,103,818
Jun 3, 202427.30027.50026.85026.95026.0961,577,183
May 31, 202427.20027.20026.50027.20026.3388,025,416
May 30, 202427.10027.10026.50026.70025.8542,089,096
May 29, 202427.20027.55026.70026.75025.9021,940,000
May 28, 202427.15027.40027.10027.20026.3381,396,000
May 27, 202427.05027.45026.70027.30026.435917,536
May 24, 202427.40027.55026.90027.05026.1931,217,300
May 23, 202427.00027.45026.90027.35026.4831,320,636
May 22, 202427.65027.65027.15027.25026.3861,714,407
May 21, 2024 0.74683 Dividend
May 21, 202427.85028.00026.95027.50026.6291,761,515
May 20, 202428.95029.10028.15028.90027.3061,499,279
May 17, 202428.55029.30028.55028.95027.3541,834,373
May 16, 202428.75028.95028.45028.95027.3541,378,036
May 14, 202428.90029.10028.55028.70027.1171,064,491
May 13, 202428.30029.30028.10028.90027.3061,583,712
May 10, 202427.85028.70027.85028.55026.9761,621,255
May 9, 202427.70028.00027.45027.85026.3141,582,241
May 8, 202427.30027.80027.20027.40025.8892,510,907
May 7, 202427.00027.10026.45027.05025.5581,430,300
May 6, 202427.00027.10026.55026.80025.3221,890,829
May 3, 202427.00027.25026.90027.05025.558805,082
May 2, 202426.40026.80026.15026.65025.1801,546,415
Apr 30, 202426.40027.05026.15026.40024.9442,109,540
Apr 29, 202426.15026.85026.00026.45024.9911,671,000

Related Tickers

8512.HK Hyfusin Group Holdings Limited
0.295
-1.67%
 
HEN.DE Henkel AG & Co. KGaA
60.95
-2.64%
 
2145.HK Shanghai Chicmax Cosmetic Co., Ltd.
70.500
+7.88%
 
1318.HK Mao Geping Cosmetics Co Ltd
108.700
+8.92%
 
6993.HK Blue Moon Group Holdings Limited
3.750
+1.08%
 
2367.HK Giant Biogene Holding Co., Ltd.
80.200
+1.58%
 
HEN3.DE Henkel AG & Co. KGaA
67.26
-2.07%
 
ULVR.L Unilever PLC
4,674.00
-0.53%
 
RKT.L Reckitt Benckiser Group plc
4,750.47
+1.42%
 
EL The Estée Lauder Companies Inc.
59.60
+0.78%