Skip to main content
logo
Hengan International Group Company Limited (HKG:1044)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.60
-0.36 (-1.29%)
Nov 21, 2025, 11:59 AM HKT

HKG:1044 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202527.9427.9427.5427.66--1.07%306,000
Nov 20, 202527.9428.2027.6827.9627.960.22%2,123,688
Nov 19, 202527.5828.0627.5827.9027.901.45%2,824,028
Nov 18, 202527.9427.9427.2627.5027.50-1.93%1,494,484
Nov 17, 202528.2628.2627.6828.0428.040.65%1,827,733
Nov 14, 202528.1628.2827.6427.8627.86-0.92%1,582,035
Nov 13, 202527.5228.2627.5228.1228.120.43%2,155,644
Nov 12, 202527.5228.0627.5228.0028.001.52%2,948,924
Nov 11, 202527.8628.4827.3027.5827.58-2.41%5,268,530
Nov 10, 202527.8028.4227.8028.2628.261.22%2,419,500
Nov 7, 202527.8628.0027.8027.9227.920.22%1,196,070
Nov 6, 202527.4627.8627.4427.8627.861.46%1,259,648
Nov 5, 202527.6827.6827.0027.4627.46-0.79%1,436,884
Nov 4, 202526.5427.7426.5427.6827.68-0.50%2,533,340
Nov 3, 202527.2228.1827.2227.8227.822.20%2,809,974
Oct 31, 202527.6427.6426.9627.2227.22-1.52%2,059,500
Oct 30, 202528.2228.2227.4627.6427.640.29%2,072,950
Oct 28, 202528.2028.2027.3027.5627.56-0.86%1,532,457
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%1,658,002
Oct 22, 202527.6027.7427.4427.6627.66-0.58%2,723,277
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%5,090,387
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%5,396,141
Oct 13, 202525.9427.0225.9226.7426.740.75%3,687,615
Oct 10, 202526.5226.7626.1626.5426.540.08%2,511,640
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%1,628,336
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