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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.24	29.08	29.08	29.46	28.82	4.08M
February 16, 2026	29.4	29.38	29.38	29.4	29.04	1.54M
February 13, 2026	29.3	29.16	29.16	29.42	28.8	2.94M
February 12, 2026	29.34	29.26	29.26	29.34	29.1	3M
February 11, 2026	28.9	29.14	29.14	29.28	28.76	6.48M
February 10, 2026	28.7	28.68	28.68	28.84	28.42	2.04M
February 09, 2026	28.62	28.74	28.74	28.98	28.58	2.6M
February 06, 2026	28.1	28.62	28.62	28.8	27.96	3.74M
February 05, 2026	27.5	28.16	28.16	28.2	27.44	1.85M
February 04, 2026	27.9	27.68	27.68	28.18	27.52	2.33M
February 03, 2026	27.58	27.96	27.96	28.3	27.58	2.6M
February 02, 2026	28	28.16	28.16	28.42	27.94	2.85M
January 30, 2026	27.94	28.3	28.3	28.3	27.34	5.29M
January 29, 2026	27.38	27.92	27.92	27.92	27.22	2.79M
January 28, 2026	27.2	27.46	27.46	27.48	27.16	2.56M
January 27, 2026	27.1	27.28	27.28	27.56	27.1	1.89M
January 26, 2026	27.42	27.36	27.36	27.64	27.22	2.79M
January 23, 2026	28.3	27.44	27.44	28.36	27.4	1.88M
January 22, 2026	27.52	28.12	28.12	28.26	27.52	2.52M
January 21, 2026	27.84	27.88	27.88	27.92	27.22	3.13M
January 20, 2026	27.12	27.38	27.38	27.44	27.12	2.36M
January 19, 2026	27.1	27.4	27.4	27.68	27.1	3.41M
January 16, 2026	27.8	27.44	27.44	27.86	27.32	3.78M
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

Hengan International Group Company Limited (1044.HK) HKSE