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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	27.92	27.8	27.8	28.04	27.64	2.21M
October 17, 2025	27.56	27.48	27.48	28.04	27.38	5.09M
October 16, 2025	27.3	27.54	27.54	27.62	27.28	2.63M
October 15, 2025	27	27.38	27.38	27.4	27	6.14M
October 14, 2025	26.74	27.1	27.1	27.36	26.74	5.4M
October 13, 2025	25.94	26.74	26.74	27.02	25.92	3.69M
October 10, 2025	26.52	26.54	26.54	26.76	26.16	2.51M
October 09, 2025	26.46	26.52	26.52	26.82	26.32	3.74M
October 08, 2025	25.12	26.32	26.32	26.34	25.12	2.53M
October 03, 2025	25.38	25.54	25.54	25.54	25.24	751,455
October 02, 2025	25.56	25.38	25.38	25.56	25.1	1.63M
September 30, 2025	25.22	25.4	25.4	25.58	25.04	2.61M
September 29, 2025	25	25.36	25.36	25.68	25	2.75M
September 26, 2025	25.22	24.96	24.96	25.22	24.42	1.51M
September 25, 2025	25.08	25.04	25.04	25.14	24.84	2.57M
September 24, 2025	25.2	25.02	25.02	25.2	24.96	1.64M
September 23, 2025	25.3	25.04	25.04	25.3	24.84	2.1M
September 22, 2025	25.46	25.26	25.26	25.46	25.02	2.37M
September 19, 2025	25.2	25.46	25.46	25.52	25.08	3.45M
September 18, 2025	25.42	25.3	25.3	25.64	25.2	2.87M
September 17, 2025	25.46	25.48	25.48	25.5	25.2	1.89M
September 16, 2025	25.58	25.26	25.26	25.66	25.02	1.83M
September 15, 2025	25.06	25.26	25.26	25.26	24.88	2.45M
September 12, 2025	25.64	25.04	25.04	25.64	24.94	2.56M
September 11, 2025	24.7	25.2	25.2	25.26	24.7	1.89M
September 10, 2025	24.56	25.08	25.08	25.18	24.56	2.72M
September 09, 2025	24.3	24.56	24.56	24.56	24.16	2.42M
September 08, 2025	24.3	24.32	24.32	24.4	23.9	2.97M
September 05, 2025	24.46	24.8	24.8	24.82	24.42	3.93M
September 04, 2025	24.88	24.42	24.42	25	24.38	2.47M
September 03, 2025	24.64	24.72	24.72	24.94	24.46	3.13M
September 02, 2025	24.82	24.64	24.64	24.86	24.48	2.77M
September 01, 2025	24.74	24.88	24.88	25.14	24.58	2.29M
August 29, 2025	24.96	24.76	24.76	25.14	24.62	2M
August 28, 2025	24.74	24.8	24.8	24.98	24.58	2.57M
August 27, 2025	25.2	24.74	24.74	25.3	24.56	2.67M
August 26, 2025	25.12	25	25	25.2	24.94	2.81M
August 25, 2025	24.98	24.98	24.98	25.12	24.62	3.96M
August 22, 2025	24.84	24.54	24.54	25.34	24.26	2.73M
August 21, 2025	24.02	24.8	24.8	25.06	24.02	8.18M
August 20, 2025	24.08	24.26	24.26	24.34	23.98	2.49M
August 19, 2025	23.84	24.18	24.18	24.34	23.82	4.54M
August 18, 2025	23.9	23.68	23.68	24.08	23.68	2.35M
August 15, 2025	24.32	23.9	23.9	24.48	23.88	2.81M
August 14, 2025	24.48	24.32	24.32	24.66	24.2	1.35M
August 13, 2025	24.08	24.48	24.48	24.48	23.94	4.42M

Hengan International Group Company Limited (1044.HK) HKSE