Skip to main content
logo
Hengan International Group Company Limited (HKG:1044)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.40
+0.04 (0.16%)
Sep 30, 2025, 4:08 PM HKT

HKG:1044 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202525.2225.5825.0425.4025.400.16%1,868,085
Sep 29, 202525.0025.6825.0025.3625.361.60%2,750,384
Sep 26, 202525.2225.2224.4224.9624.96-0.32%1,510,728
Sep 25, 202525.0825.1424.8425.0425.040.08%2,568,787
Sep 24, 202525.2025.2024.9625.0225.02-0.08%1,637,920
Sep 23, 202525.3025.3024.8425.0425.04-0.87%2,101,874
Sep 22, 202525.4625.4625.0225.2625.26-0.79%2,369,205
Sep 19, 202525.2025.5225.0825.4625.460.63%3,449,251
Sep 18, 202525.4225.6425.2025.3025.30-0.71%2,868,626
Sep 17, 202525.4625.5025.2025.4825.480.87%1,887,156
Sep 16, 202525.5825.6625.0225.2625.26-1,832,038
Sep 15, 202525.0625.2624.8825.2625.260.80%2,452,900
Sep 12, 202525.6425.6424.9425.0625.06-0.56%2,863,797
Sep 11, 202524.7025.2624.7025.2025.200.48%1,886,772
Sep 10, 202524.5625.1824.5625.0825.082.12%2,719,581
Sep 9, 202524.3024.5624.1624.5624.560.99%2,422,031
Sep 8, 202524.3024.4023.9024.3224.32-2.17%2,965,654
Sep 5, 202524.4624.8624.4224.8624.091.80%5,369,680
Sep 4, 202524.8825.0024.3824.4223.67-1.21%2,466,100
Sep 3, 202524.6424.9424.4624.7223.960.32%3,124,808
Sep 2, 202524.8224.8624.4824.6423.88-0.96%2,770,354
Sep 1, 202524.7425.1424.5824.8824.110.48%2,286,000
Aug 29, 202524.9625.1424.6224.7624.00-0.16%1,995,647
Aug 28, 202524.7424.9824.5824.8024.040.24%2,570,492
Aug 27, 202525.2025.3024.5624.7423.98-1.04%2,668,000
Aug 26, 202525.1225.2024.9425.0024.230.08%2,794,138
Aug 25, 202524.9825.1224.6224.9824.211.79%3,960,000
Aug 22, 202524.8425.3424.2624.5423.78-1.05%2,724,902
Aug 21, 202524.0225.0624.0224.8024.042.23%8,177,288
Aug 20, 202524.0824.3423.9824.2623.510.33%2,488,190
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%4,415,264
Aug 12, 202524.1424.3423.9424.0223.28-1.07%2,120,996
Aug 11, 202524.5624.5624.1224.2823.53-0.65%2,225,187
Aug 8, 202523.9424.4423.9424.4423.692.17%3,128,941
Aug 7, 202523.5224.0623.3023.9223.182.49%3,620,156
Aug 6, 202523.2623.3823.1023.3422.620.86%3,208,561
Aug 5, 202523.1823.3623.1023.1422.43-1,248,790
Aug 4, 202523.2023.3023.0023.1422.43-0.47%2,429,713
Aug 1, 202523.5023.7023.2023.2522.53-1.06%3,059,785
Jul 31, 202523.8023.9523.4523.5022.78-2.29%3,415,359
Jul 30, 202524.0524.2023.8024.0523.31-4,054,621
Jul 29, 202524.0024.1023.6524.0523.310.42%3,585,447
Jul 28, 202523.9524.0523.7523.9523.210.63%3,609,694
Jul 25, 202523.9524.1523.6023.8023.07-0.42%4,232,403
Jul 24, 202523.7023.9523.6523.9023.160.84%3,863,232
Jul 23, 202523.7524.0523.6023.7022.970.21%3,459,143