Skip to main content
logo
Hengan International Group Company Limited (HKG:1044)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.72
-0.30 (-1.25%)
Aug 12, 2026, 11:59 AM HKT

HKG:1044 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202624.2024.2023.8824.0224.02-0.50%2,281,429
Aug 10, 202623.4624.1823.4424.1424.141.86%3,728,327
Aug 7, 202623.8023.9823.5223.7023.700.34%2,858,869
Aug 6, 202623.5823.9423.5423.6223.62-0.76%3,410,445
Aug 5, 202623.7224.2223.6223.8023.80-0.34%2,576,245
Aug 4, 202624.9424.9423.7023.8823.88-2.45%4,909,982
Aug 3, 202625.2225.2224.3224.4824.48-1.13%3,705,936
Jul 31, 202625.6025.8624.7024.7624.76-4.33%9,498,866
Jul 30, 202624.7226.0024.7225.8825.882.05%6,118,551
Jul 29, 202624.7025.4224.7025.3625.363.43%5,134,592
Jul 28, 202623.7624.6023.7624.5224.523.63%5,948,269
Jul 27, 202623.2623.7623.1823.6623.662.07%3,813,000
Jul 24, 202623.5623.5623.0623.1823.18-1.61%1,462,256
Jul 23, 202623.8623.8623.4023.5623.56-0.25%2,209,137
Jul 22, 202624.0424.5023.4623.6223.62-1.75%3,674,024
Jul 21, 202624.2624.4023.8224.0424.04-2,737,926
Jul 20, 202624.4024.4023.9224.0424.04-0.17%2,181,512
Jul 17, 202624.2024.7223.9824.0824.080.25%3,483,476
Jul 16, 202623.5024.1823.5024.0224.022.65%4,002,823
Jul 15, 202623.1623.8223.0623.4023.401.04%2,436,499
Jul 14, 202623.0023.4822.7423.1623.160.09%2,793,874
Jul 13, 202623.1623.3622.8823.1423.14-0.09%1,811,069
Jul 10, 202622.6623.2222.6623.1623.161.14%1,871,339
Jul 9, 202622.9022.9822.6022.9022.90-0.26%2,071,846
Jul 8, 202622.5023.1822.5022.9622.960.17%2,278,530
Jul 7, 202622.9823.1622.6222.9222.92-1.21%3,835,285
Jul 6, 202622.6823.4622.6623.2023.202.20%4,904,253
Jul 3, 202621.8022.7821.8022.7022.702.62%4,464,493
Jul 2, 202621.6022.2221.6022.1222.121.75%5,004,319
Jun 30, 202621.8021.9621.2621.7421.74-1.27%4,586,274
Jun 29, 202621.9822.2421.6622.0222.020.92%2,783,691
Jun 26, 202622.0022.1621.6621.8221.82-1.00%4,434,526
Jun 25, 202621.8822.2421.7422.0422.041.01%4,125,059
Jun 24, 202621.8222.1421.5821.8221.82-5,087,042
Jun 23, 202622.7822.8021.6621.8221.82-4.38%8,908,607
Jun 22, 202622.2823.0221.7422.8222.82-1.72%12,250,446
Jun 18, 202623.8023.8623.0823.2223.22-2.93%5,370,608
Jun 17, 202624.1824.6423.9223.9223.92-1.81%3,094,403
Jun 16, 202624.3424.6624.0624.3624.360.08%2,211,813
Jun 15, 202624.8024.8024.2624.3424.34-0.65%2,226,824
Jun 12, 202623.9224.6423.8824.5024.500.74%3,469,006
Jun 11, 202625.3025.4224.1424.3224.32-4.25%3,776,829
Jun 10, 202624.5225.7424.5225.4025.402.17%5,677,191
Jun 9, 202624.3225.5224.3224.8624.861.97%5,521,384
Jun 8, 202623.9024.4223.8424.3824.380.66%4,958,405
Jun 5, 202624.0024.2223.7624.2224.220.50%7,253,603
Jun 4, 202623.9424.2423.8024.1024.100.58%3,281,286
Jun 3, 202624.1424.5423.8623.9623.96-0.75%2,432,338
Jun 2, 202624.4224.5624.0224.1424.14-1.15%3,415,408
Jun 1, 202624.0424.4623.9224.4224.420.33%3,840,985