Skip to main content
logo
Hengan International Group Company Limited (HKG:1044)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.56
-0.24 (-0.86%)
Oct 28, 2025, 4:08 PM HKT

HKG:1044 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202528.2028.2027.3027.5627.56-0.86%1,543,957
Oct 27, 202528.0028.2627.6827.8027.80-0.14%2,674,964
Oct 24, 202527.4027.8827.4027.8427.841.61%1,993,000
Oct 23, 202527.5427.7627.2627.4027.40-0.94%1,659,502
Oct 22, 202527.6027.7427.4427.6627.66-0.58%2,725,777
Oct 21, 202527.7628.0027.6427.8227.820.07%1,714,136
Oct 20, 202527.9228.0427.6427.8027.801.16%2,210,939
Oct 17, 202527.5628.0427.3827.4827.48-0.22%5,092,887
Oct 16, 202527.3027.6227.2827.5427.540.58%2,630,854
Oct 15, 202527.0027.4027.0027.3827.381.03%6,140,444
Oct 14, 202526.7427.3626.7427.1027.101.35%5,399,641
Oct 13, 202525.9427.0225.9226.7426.740.75%3,687,615
Oct 10, 202526.5226.7626.1626.5426.540.08%2,512,140
Oct 9, 202526.4626.8226.3226.5226.520.76%3,742,806
Oct 8, 202525.1226.3425.1226.3226.323.46%2,526,586
Oct 6, 202525.4225.5225.2025.4425.44-0.39%1,310,000
Oct 3, 202525.3825.5425.2425.5425.540.63%909,955
Oct 2, 202525.5625.5625.1025.3825.38-0.08%1,629,336
Sep 30, 202525.2225.5825.0425.4025.400.16%2,608,085
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, 202524.9625.1424.6224.7623.99-0.16%1,995,647
Aug 28, 202524.7424.9824.5824.8024.030.24%2,570,492
Aug 27, 202525.2025.3024.5624.7423.97-1.04%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, 202524.0225.0624.0224.8024.032.23%8,177,288
Aug 20, 202524.0824.3423.9824.2623.510.33%2,488,190
Aug 19, 202523.8424.3423.8224.1823.432.11%4,542,609
Aug 18, 202523.9024.0823.6823.6822.95-0.92%2,351,281