Hengan International Group Company Limited - 1044.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	27.16	27.42	27.42	27.72	27.16	1.58M
January 14, 2026	27.28	27.12	27.12	27.36	27.08	2.99M
January 13, 2026	27.06	27.14	27.14	27.14	26.86	1.71M
January 12, 2026	27.28	27.06	27.06	27.28	26.92	1.99M
January 09, 2026	27	27.26	27.26	27.4	26.94	2.47M
January 08, 2026	27.42	27.14	27.14	27.42	26.84	5.17M
January 07, 2026	27.28	27.22	27.22	27.44	27	4.17M
January 06, 2026	27.64	27.28	27.28	28.2	26.72	6.49M
January 05, 2026	28.38	28	28	28.38	27.74	2.42M
January 02, 2026	27.52	28.26	28.26	28.32	27.52	2.12M
December 31, 2025	28.14	27.9	27.9	28.32	27.9	787,003
December 30, 2025	28.36	28.08	28.08	28.38	27.58	1.88M
December 29, 2025	28.6	28.12	28.12	28.6	27.94	2.39M
December 24, 2025	28.36	28.32	28.32	28.56	28.22	1.45M
December 23, 2025	28.56	28.4	28.4	29.1	28.3	2.79M
December 22, 2025	28.56	28.56	28.56	28.72	27.9	2.83M
December 19, 2025	28.52	28.74	28.74	28.86	28.1	1.95M
December 18, 2025	28.74	28.56	28.56	29	28.44	2.74M
December 17, 2025	28.6	28.76	28.76	28.96	28.36	3.17M
December 16, 2025	28.96	28.94	28.94	29	28.52	2.32M
December 15, 2025	29.2	28.96	28.96	29.2	28.6	2.42M
December 12, 2025	28.92	28.96	28.96	29.22	28.8	2.82M
December 11, 2025	28.9	28.92	28.92	29.36	28.76	1.75M
December 10, 2025	28.78	28.96	28.96	28.96	28.48	2.46M
December 09, 2025	28.6	28.46	28.46	28.9	28.34	1.82M
December 08, 2025	28.5	28.82	28.82	29.12	28.5	1.54M
December 05, 2025	29	29	29	29.22	28.84	2.6M
December 04, 2025	28.78	28.98	28.98	29	28.48	1.65M
December 03, 2025	28.94	28.42	28.42	29.4	28.26	1.69M
December 02, 2025	28.26	29.02	29.02	29.04	28.26	2.88M
December 01, 2025	28.4	28.26	28.26	28.4	28.12	1.46M
November 28, 2025	27.9	28.06	28.06	28.12	27.86	809,578
November 27, 2025	28.1	28.08	28.08	28.3	27.98	1.36M
November 26, 2025	28.2	28.22	28.22	28.22	27.98	1.84M
November 25, 2025	27.5	28.02	28.02	28.18	27.5	1.67M
November 24, 2025	28.2	27.92	27.92	28.2	27.54	2.79M
November 21, 2025	27.82	27.72	27.72	27.82	27.44	2.23M
November 20, 2025	27.94	27.96	27.96	28.2	27.68	2.12M
November 19, 2025	27.58	27.9	27.9	28.06	27.58	2.82M
November 18, 2025	27.94	27.5	27.5	27.94	27.26	1.49M
November 17, 2025	28.26	28.04	28.04	28.26	27.68	1.86M
November 14, 2025	28.16	27.86	27.86	28.28	27.64	1.58M
November 13, 2025	27.52	28.12	28.12	28.26	27.52	2.16M
November 12, 2025	27.52	28	28	28.06	27.52	2.95M
November 11, 2025	27.86	27.58	27.58	28.48	27.3	5.27M
November 10, 2025	27.8	28.26	28.26	28.42	27.8	2.42M
November 07, 2025	27.86	27.92	27.92	28	27.8	1.2M
November 06, 2025	27.46	27.86	27.86	27.86	27.44	1.26M
November 05, 2025	27.68	27.46	27.46	27.68	27	1.44M
November 04, 2025	26.54	27.7	27.7	27.74	26.54	1.99M
November 03, 2025	27.22	27.82	27.82	28.18	27.22	2.81M
October 31, 2025	27.64	27.22	27.22	27.64	26.96	2.06M
October 30, 2025	28.22	27.64	27.64	28.22	27.46	2.07M
October 28, 2025	28.2	27.56	27.56	28.2	27.3	1.54M
October 27, 2025	28	27.8	27.8	28.26	27.68	2.67M
October 26, 2025	28	27.8	27.8	28.26	27.68	2.67M
October 24, 2025	27.4	27.84	27.84	27.88	27.4	1.51M
October 23, 2025	27.54	27.4	27.4	27.76	27.26	1.66M
October 22, 2025	27.6	27.66	27.66	27.74	27.44	2.73M
October 21, 2025	27.76	27.82	27.82	28	27.64	1.71M

Hengan International Group Company Limited (1044.HK) HKSE