Hengan International Group Company Limited (HKG:1044)
27.56
-0.24 (-0.86%)
Oct 28, 2025, 4:08 PM HKT
HKG:1044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 28.20 | 28.20 | 27.30 | 27.56 | 27.56 | -0.86% | 1,543,957 |
| Oct 27, 2025 | 28.00 | 28.26 | 27.68 | 27.80 | 27.80 | -0.14% | 2,674,964 |
| Oct 24, 2025 | 27.40 | 27.88 | 27.40 | 27.84 | 27.84 | 1.61% | 1,993,000 |
| Oct 23, 2025 | 27.54 | 27.76 | 27.26 | 27.40 | 27.40 | -0.94% | 1,659,502 |
| Oct 22, 2025 | 27.60 | 27.74 | 27.44 | 27.66 | 27.66 | -0.58% | 2,725,777 |
| Oct 21, 2025 | 27.76 | 28.00 | 27.64 | 27.82 | 27.82 | 0.07% | 1,714,136 |
| Oct 20, 2025 | 27.92 | 28.04 | 27.64 | 27.80 | 27.80 | 1.16% | 2,210,939 |
| Oct 17, 2025 | 27.56 | 28.04 | 27.38 | 27.48 | 27.48 | -0.22% | 5,092,887 |
| Oct 16, 2025 | 27.30 | 27.62 | 27.28 | 27.54 | 27.54 | 0.58% | 2,630,854 |
| Oct 15, 2025 | 27.00 | 27.40 | 27.00 | 27.38 | 27.38 | 1.03% | 6,140,444 |
| Oct 14, 2025 | 26.74 | 27.36 | 26.74 | 27.10 | 27.10 | 1.35% | 5,399,641 |
| Oct 13, 2025 | 25.94 | 27.02 | 25.92 | 26.74 | 26.74 | 0.75% | 3,687,615 |
| Oct 10, 2025 | 26.52 | 26.76 | 26.16 | 26.54 | 26.54 | 0.08% | 2,512,140 |
| Oct 9, 2025 | 26.46 | 26.82 | 26.32 | 26.52 | 26.52 | 0.76% | 3,742,806 |
| Oct 8, 2025 | 25.12 | 26.34 | 25.12 | 26.32 | 26.32 | 3.46% | 2,526,586 |
| Oct 6, 2025 | 25.42 | 25.52 | 25.20 | 25.44 | 25.44 | -0.39% | 1,310,000 |
| Oct 3, 2025 | 25.38 | 25.54 | 25.24 | 25.54 | 25.54 | 0.63% | 909,955 |
| Oct 2, 2025 | 25.56 | 25.56 | 25.10 | 25.38 | 25.38 | -0.08% | 1,629,336 |
| Sep 30, 2025 | 25.22 | 25.58 | 25.04 | 25.40 | 25.40 | 0.16% | 2,608,085 |
| Sep 29, 2025 | 25.00 | 25.68 | 25.00 | 25.36 | 25.36 | 1.60% | 2,750,384 |
| Sep 26, 2025 | 25.22 | 25.22 | 24.42 | 24.96 | 24.96 | -0.32% | 1,510,728 |
| Sep 25, 2025 | 25.08 | 25.14 | 24.84 | 25.04 | 25.04 | 0.08% | 2,568,787 |
| Sep 24, 2025 | 25.20 | 25.20 | 24.96 | 25.02 | 25.02 | -0.08% | 1,637,920 |
| Sep 23, 2025 | 25.30 | 25.30 | 24.84 | 25.04 | 25.04 | -0.87% | 2,101,874 |
| Sep 22, 2025 | 25.46 | 25.46 | 25.02 | 25.26 | 25.26 | -0.79% | 2,369,205 |
| Sep 19, 2025 | 25.20 | 25.52 | 25.08 | 25.46 | 25.46 | 0.63% | 3,449,251 |
| Sep 18, 2025 | 25.42 | 25.64 | 25.20 | 25.30 | 25.30 | -0.71% | 2,868,626 |
| Sep 17, 2025 | 25.46 | 25.50 | 25.20 | 25.48 | 25.48 | 0.87% | 1,887,156 |
| Sep 16, 2025 | 25.58 | 25.66 | 25.02 | 25.26 | 25.26 | - | 1,832,038 |
| Sep 15, 2025 | 25.06 | 25.26 | 24.88 | 25.26 | 25.26 | 0.80% | 2,452,900 |
| Sep 12, 2025 | 25.64 | 25.64 | 24.94 | 25.06 | 25.06 | -0.56% | 2,863,797 |
| Sep 11, 2025 | 24.70 | 25.26 | 24.70 | 25.20 | 25.20 | 0.48% | 1,886,772 |
| Sep 10, 2025 | 24.56 | 25.18 | 24.56 | 25.08 | 25.08 | 2.12% | 2,719,581 |
| Sep 9, 2025 | 24.30 | 24.56 | 24.16 | 24.56 | 24.56 | 0.99% | 2,422,031 |
| Sep 8, 2025 | 24.30 | 24.40 | 23.90 | 24.32 | 24.32 | -2.17% | 2,965,654 |
| Sep 5, 2025 | 24.46 | 24.86 | 24.42 | 24.86 | 24.09 | 1.80% | 5,369,680 |
| Sep 4, 2025 | 24.88 | 25.00 | 24.38 | 24.42 | 23.67 | -1.21% | 2,466,100 |
| Sep 3, 2025 | 24.64 | 24.94 | 24.46 | 24.72 | 23.96 | 0.32% | 3,124,808 |
| Sep 2, 2025 | 24.82 | 24.86 | 24.48 | 24.64 | 23.88 | -0.96% | 2,770,354 |
| Sep 1, 2025 | 24.74 | 25.14 | 24.58 | 24.88 | 24.11 | 0.48% | 2,286,000 |
| Aug 29, 2025 | 24.96 | 25.14 | 24.62 | 24.76 | 23.99 | -0.16% | 1,995,647 |
| Aug 28, 2025 | 24.74 | 24.98 | 24.58 | 24.80 | 24.03 | 0.24% | 2,570,492 |
| Aug 27, 2025 | 25.20 | 25.30 | 24.56 | 24.74 | 23.97 | -1.04% | 2,668,000 |
| Aug 26, 2025 | 25.12 | 25.20 | 24.94 | 25.00 | 24.23 | 0.08% | 2,794,138 |
| Aug 25, 2025 | 24.98 | 25.12 | 24.62 | 24.98 | 24.21 | 1.79% | 3,960,000 |
| Aug 22, 2025 | 24.84 | 25.34 | 24.26 | 24.54 | 23.78 | -1.05% | 2,724,902 |
| Aug 21, 2025 | 24.02 | 25.06 | 24.02 | 24.80 | 24.03 | 2.23% | 8,177,288 |
| Aug 20, 2025 | 24.08 | 24.34 | 23.98 | 24.26 | 23.51 | 0.33% | 2,488,190 |
| Aug 19, 2025 | 23.84 | 24.34 | 23.82 | 24.18 | 23.43 | 2.11% | 4,542,609 |
| Aug 18, 2025 | 23.90 | 24.08 | 23.68 | 23.68 | 22.95 | -0.92% | 2,351,281 |