Skip to main content
logo
Hengan International Group Company Limited (HKG:1044)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.08
+0.52 (2.12%)
Sep 10, 2025, 1:42 PM HKT

HKG:1044 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202524.3024.5424.1624.3624.360.16%1,271,031
Sep 8, 202524.3024.4023.9024.3224.32-2.17%2,357,654
Sep 5, 202524.4624.8624.4224.8624.091.80%5,386,680
Sep 4, 202524.8825.0024.3824.4223.67-1.21%2,468,600
Sep 3, 202524.6424.9424.4624.7223.960.32%3,126,808
Sep 2, 202524.8224.8624.4824.6423.88-0.96%2,773,854
Sep 1, 202524.7425.1424.5824.8824.110.48%2,286,500
Aug 29, 202524.9625.1424.6224.7624.00-0.16%1,996,147
Aug 28, 202524.7424.9824.5824.8024.040.24%2,571,492
Aug 27, 202525.2025.3024.5624.7423.98-1.04%2,668,000
Aug 26, 202525.1225.2024.9425.0024.230.08%2,813,138
Aug 25, 202524.9825.1224.6224.9824.211.79%3,960,000
Aug 22, 202524.8425.3424.2624.5423.78-1.05%2,728,902
Aug 21, 202524.0225.0624.0224.8024.042.23%8,181,288
Aug 20, 202524.0824.3423.9824.2623.510.33%2,492,690
Aug 19, 202523.8424.3423.8224.1823.442.11%4,542,609
Aug 18, 202523.9024.0823.6823.6822.95-0.92%2,351,281
Aug 15, 202524.3224.4823.8823.9023.16-1.73%3,250,602
Aug 14, 202524.4824.6624.2024.3223.57-0.65%1,473,212
Aug 13, 202524.0824.4823.9424.4823.731.92%4,416,764
Aug 12, 202524.1424.3423.9424.0223.28-1.07%2,132,996
Aug 11, 202524.5624.5624.1224.2823.53-0.65%2,225,187
Aug 8, 202523.9424.4423.9424.4423.692.17%3,131,941
Aug 7, 202523.5224.0623.3023.9223.922.49%3,620,156
Aug 6, 202523.2623.3823.1023.3423.340.86%3,213,561
Aug 5, 202523.1823.3623.1023.1423.14-1,248,790
Aug 4, 202523.2023.3023.0023.1423.14-0.47%2,429,713
Aug 1, 202523.5023.7023.2023.2523.25-1.06%3,059,785
Jul 31, 202523.8023.9523.4523.5023.50-2.29%3,422,859
Jul 30, 202524.0524.2023.8024.0524.05-4,054,621
Jul 29, 202524.0024.1023.6524.0524.050.42%3,585,447
Jul 28, 202523.9524.0523.7523.9523.950.63%3,609,694
Jul 25, 202523.9524.1523.6023.8023.80-0.42%4,234,903
Jul 24, 202523.7023.9523.6523.9023.900.84%3,863,232
Jul 23, 202523.7524.0523.6023.7023.700.21%3,459,143
Jul 22, 202523.5023.7023.4523.6523.651.28%2,808,127
Jul 21, 202523.4523.5023.2023.3523.350.43%1,973,911
Jul 18, 202523.1023.6023.1023.2523.250.65%4,607,366
Jul 17, 202523.2023.3522.9523.1023.100.43%1,766,182
Jul 16, 202523.2523.2522.8023.0023.00-0.22%2,138,671
Jul 15, 202523.4523.4522.7523.0523.05-1.71%4,509,350
Jul 14, 202523.2523.5023.2023.4523.450.86%4,244,365
Jul 11, 202523.4023.7023.2523.2523.25-0.64%2,881,031
Jul 10, 202523.1023.5523.1023.4023.40-0.64%3,620,355
Jul 9, 202523.2523.6023.1523.5523.551.51%3,728,471
Jul 8, 202523.2523.3022.9023.2023.200.65%2,593,451
Jul 7, 202523.0023.1522.8023.0523.05-0.22%2,272,119
Jul 4, 202523.1523.1522.8523.1023.100.22%3,074,500
Jul 3, 202522.8023.2022.6523.0523.051.10%3,990,648
Jul 2, 202522.6523.1022.6022.8022.801.11%2,873,163