Hengan International Group Company Limited (HKG:1044)
Hong Kong
· Delayed Price · Currency is HKD 29.18
-0.34 (-1.15%)
At close: Feb 27, 2026
HKG:1044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.60 | 29.60 | 28.96 | 29.18 | 29.18 | -1.15% | 2,609,386 |
| Feb 26, 2026 | 29.44 | 29.78 | 29.30 | 29.52 | 29.52 | 0.27% | 2,133,114 |
| Feb 25, 2026 | 29.02 | 29.96 | 29.02 | 29.44 | 29.44 | 0.14% | 2,968,181 |
| Feb 24, 2026 | 29.32 | 29.60 | 29.18 | 29.40 | 29.40 | 0.07% | 2,473,981 |
| Feb 23, 2026 | 28.90 | 29.38 | 28.90 | 29.38 | 29.38 | 1.03% | 2,198,236 |
| Feb 20, 2026 | 29.24 | 29.46 | 28.82 | 29.08 | 29.08 | -1.02% | 4,073,830 |
| Feb 16, 2026 | 29.40 | 29.40 | 29.04 | 29.38 | 29.38 | 0.75% | 1,533,382 |
| Feb 13, 2026 | 29.30 | 29.42 | 28.80 | 29.16 | 29.16 | -0.34% | 2,932,720 |
| Feb 12, 2026 | 29.34 | 29.34 | 29.10 | 29.26 | 29.26 | 0.41% | 3,001,465 |
| Feb 11, 2026 | 28.90 | 29.28 | 28.76 | 29.14 | 29.14 | 1.60% | 6,465,916 |
| Feb 10, 2026 | 28.70 | 28.84 | 28.42 | 28.68 | 28.68 | -0.21% | 2,037,774 |
| Feb 9, 2026 | 28.62 | 28.98 | 28.58 | 28.74 | 28.74 | 0.42% | 2,590,200 |
| Feb 6, 2026 | 28.10 | 28.80 | 27.96 | 28.62 | 28.62 | 1.63% | 3,738,294 |
| Feb 5, 2026 | 27.50 | 28.20 | 27.44 | 28.16 | 28.16 | 1.73% | 1,848,030 |
| Feb 4, 2026 | 27.90 | 28.18 | 27.52 | 27.68 | 27.68 | -1.00% | 2,329,250 |
| Feb 3, 2026 | 27.58 | 28.30 | 27.58 | 27.96 | 27.96 | -0.71% | 2,595,605 |
| Feb 2, 2026 | 28.00 | 28.42 | 27.94 | 28.16 | 28.16 | -0.49% | 2,846,025 |
| Jan 30, 2026 | 27.94 | 28.30 | 27.34 | 28.30 | 28.30 | 1.36% | 5,287,792 |
| Jan 29, 2026 | 27.38 | 27.92 | 27.22 | 27.92 | 27.92 | 1.68% | 2,785,431 |
| Jan 28, 2026 | 27.20 | 27.48 | 27.16 | 27.46 | 27.46 | 0.66% | 2,556,440 |
| Jan 27, 2026 | 27.10 | 27.56 | 27.10 | 27.28 | 27.28 | -0.29% | 1,885,030 |
| Jan 26, 2026 | 27.42 | 27.64 | 27.22 | 27.36 | 27.36 | -0.29% | 2,790,555 |
| Jan 23, 2026 | 28.30 | 28.36 | 27.40 | 27.44 | 27.44 | -2.42% | 1,879,460 |
| Jan 22, 2026 | 27.52 | 28.26 | 27.52 | 28.12 | 28.12 | 0.86% | 2,521,191 |
| Jan 21, 2026 | 27.84 | 27.92 | 27.22 | 27.88 | 27.88 | 1.83% | 3,134,800 |
| Jan 20, 2026 | 27.12 | 27.44 | 27.12 | 27.38 | 27.38 | -0.07% | 2,356,900 |
| Jan 19, 2026 | 27.10 | 27.68 | 27.10 | 27.40 | 27.40 | -0.15% | 3,410,000 |
| Jan 16, 2026 | 27.80 | 27.86 | 27.32 | 27.44 | 27.44 | -0.44% | 3,770,330 |
| Jan 15, 2026 | 27.16 | 27.72 | 27.16 | 27.56 | 27.56 | 1.25% | 1,928,472 |
| Jan 14, 2026 | 27.28 | 27.36 | 27.08 | 27.22 | 27.22 | 0.29% | 3,502,898 |
| Jan 13, 2026 | 27.06 | 27.14 | 26.86 | 27.14 | 27.14 | 0.30% | 1,705,667 |
| Jan 12, 2026 | 27.28 | 27.28 | 26.92 | 27.06 | 27.06 | -0.73% | 1,984,800 |
| Jan 9, 2026 | 27.00 | 27.40 | 26.94 | 27.26 | 27.26 | 0.44% | 2,466,780 |
| Jan 8, 2026 | 27.42 | 27.42 | 26.84 | 27.14 | 27.14 | -0.29% | 5,174,160 |
| Jan 7, 2026 | 27.28 | 27.44 | 27.00 | 27.22 | 27.22 | -0.22% | 4,169,237 |
| Jan 6, 2026 | 27.64 | 28.20 | 26.72 | 27.28 | 27.28 | -2.57% | 6,492,575 |
| Jan 5, 2026 | 28.38 | 28.38 | 27.74 | 28.00 | 28.00 | -0.92% | 2,399,498 |
| Jan 2, 2026 | 27.52 | 28.32 | 27.52 | 28.26 | 28.26 | 1.29% | 2,118,231 |
| Dec 31, 2025 | 28.14 | 28.32 | 27.90 | 27.90 | 27.90 | -0.64% | 787,003 |
| Dec 30, 2025 | 28.36 | 28.38 | 27.58 | 28.08 | 28.08 | -0.14% | 1,878,133 |
| Dec 29, 2025 | 28.60 | 28.60 | 27.94 | 28.12 | 28.12 | -0.71% | 2,387,178 |
| Dec 24, 2025 | 28.36 | 28.56 | 28.22 | 28.32 | 28.32 | -0.28% | 1,452,500 |
| Dec 23, 2025 | 28.56 | 29.10 | 28.30 | 28.40 | 28.40 | -0.56% | 2,781,415 |
| Dec 22, 2025 | 28.56 | 28.72 | 27.90 | 28.56 | 28.56 | -0.63% | 2,832,376 |
| Dec 19, 2025 | 28.52 | 28.86 | 28.10 | 28.74 | 28.74 | 0.63% | 2,981,607 |
| Dec 18, 2025 | 28.74 | 29.00 | 28.44 | 28.56 | 28.56 | -0.70% | 2,744,552 |
| Dec 17, 2025 | 28.60 | 28.96 | 28.36 | 28.76 | 28.76 | -0.62% | 3,174,500 |
| Dec 16, 2025 | 28.96 | 29.00 | 28.52 | 28.94 | 28.94 | -0.07% | 2,322,654 |
| Dec 15, 2025 | 29.20 | 29.20 | 28.60 | 28.96 | 28.96 | - | 2,422,133 |
| Dec 12, 2025 | 28.92 | 29.22 | 28.80 | 28.96 | 28.96 | 0.14% | 3,116,300 |
| Dec 11, 2025 | 28.90 | 29.36 | 28.76 | 28.92 | 28.92 | -0.14% | 1,740,157 |
| Dec 10, 2025 | 28.78 | 28.96 | 28.48 | 28.96 | 28.96 | 1.76% | 2,459,504 |
| Dec 9, 2025 | 28.60 | 28.90 | 28.34 | 28.46 | 28.46 | -1.25% | 1,822,965 |
| Dec 8, 2025 | 28.50 | 29.12 | 28.50 | 28.82 | 28.82 | -0.62% | 1,542,063 |
| Dec 5, 2025 | 29.00 | 29.22 | 28.84 | 29.00 | 29.00 | 0.07% | 2,601,198 |
| Dec 4, 2025 | 28.78 | 29.00 | 28.48 | 28.98 | 28.98 | 1.97% | 1,649,568 |
| Dec 3, 2025 | 28.94 | 29.40 | 28.26 | 28.42 | 28.42 | -2.07% | 1,690,517 |
| Dec 2, 2025 | 28.26 | 29.04 | 28.26 | 29.02 | 29.02 | 2.69% | 2,878,613 |
| Dec 1, 2025 | 28.40 | 28.40 | 28.12 | 28.26 | 28.26 | 0.71% | 1,452,365 |
| Nov 28, 2025 | 27.90 | 28.12 | 27.86 | 28.06 | 28.06 | -0.07% | 803,078 |
| Nov 27, 2025 | 28.10 | 28.30 | 27.98 | 28.08 | 28.08 | -0.50% | 1,362,352 |
| Nov 26, 2025 | 28.20 | 28.22 | 27.98 | 28.22 | 28.22 | 0.71% | 1,835,771 |
| Nov 25, 2025 | 27.50 | 28.18 | 27.50 | 28.02 | 28.02 | 0.36% | 1,673,754 |
| Nov 24, 2025 | 28.20 | 28.20 | 27.54 | 27.92 | 27.92 | 0.72% | 2,786,594 |
| Nov 21, 2025 | 27.82 | 27.82 | 27.44 | 27.72 | 27.72 | -0.86% | 2,226,913 |
| Nov 20, 2025 | 27.94 | 28.20 | 27.68 | 27.96 | 27.96 | 0.22% | 2,123,688 |
| Nov 19, 2025 | 27.58 | 28.06 | 27.58 | 27.90 | 27.90 | 1.45% | 2,824,028 |
| Nov 18, 2025 | 27.94 | 27.94 | 27.26 | 27.50 | 27.50 | -1.93% | 1,494,484 |
| Nov 17, 2025 | 28.26 | 28.26 | 27.68 | 28.04 | 28.04 | 0.65% | 1,827,733 |
| Nov 14, 2025 | 28.16 | 28.28 | 27.64 | 27.86 | 27.86 | -0.92% | 1,582,035 |
| Nov 13, 2025 | 27.52 | 28.26 | 27.52 | 28.12 | 28.12 | 0.43% | 2,155,644 |
| Nov 12, 2025 | 27.52 | 28.06 | 27.52 | 28.00 | 28.00 | 1.52% | 2,948,924 |
| Nov 11, 2025 | 27.86 | 28.48 | 27.30 | 27.58 | 27.58 | -2.41% | 5,268,530 |
| Nov 10, 2025 | 27.80 | 28.42 | 27.80 | 28.26 | 28.26 | 1.22% | 2,419,500 |
| Nov 7, 2025 | 27.86 | 28.00 | 27.80 | 27.92 | 27.92 | 0.22% | 1,196,070 |
| Nov 6, 2025 | 27.46 | 27.86 | 27.44 | 27.86 | 27.86 | 1.46% | 1,259,648 |
| Nov 5, 2025 | 27.68 | 27.68 | 27.00 | 27.46 | 27.46 | -0.79% | 1,436,884 |
| Nov 4, 2025 | 26.54 | 27.74 | 26.54 | 27.68 | 27.68 | -0.50% | 2,533,340 |
| Nov 3, 2025 | 27.22 | 28.18 | 27.22 | 27.82 | 27.82 | 2.20% | 2,809,974 |
| Oct 31, 2025 | 27.64 | 27.64 | 26.96 | 27.22 | 27.22 | -1.52% | 2,059,500 |
| Oct 30, 2025 | 28.22 | 28.22 | 27.46 | 27.64 | 27.64 | 0.29% | 2,072,950 |
| Oct 28, 2025 | 28.20 | 28.20 | 27.30 | 27.56 | 27.56 | -0.86% | 1,532,457 |
| Oct 27, 2025 | 28.00 | 28.26 | 27.68 | 27.80 | 27.80 | -0.14% | 2,674,964 |
| Oct 24, 2025 | 27.40 | 27.88 | 27.40 | 27.84 | 27.84 | 1.61% | 1,993,000 |
| Oct 23, 2025 | 27.54 | 27.76 | 27.26 | 27.40 | 27.40 | -0.94% | 1,658,002 |
| Oct 22, 2025 | 27.60 | 27.74 | 27.44 | 27.66 | 27.66 | -0.58% | 2,723,277 |
| Oct 21, 2025 | 27.76 | 28.00 | 27.64 | 27.82 | 27.82 | 0.07% | 1,714,136 |
| Oct 20, 2025 | 27.92 | 28.04 | 27.64 | 27.80 | 27.80 | 1.16% | 2,210,939 |
| Oct 17, 2025 | 27.56 | 28.04 | 27.38 | 27.48 | 27.48 | -0.22% | 5,090,387 |
| Oct 16, 2025 | 27.30 | 27.62 | 27.28 | 27.54 | 27.54 | 0.58% | 2,630,854 |
| Oct 15, 2025 | 27.00 | 27.40 | 27.00 | 27.38 | 27.38 | 1.03% | 6,140,444 |
| Oct 14, 2025 | 26.74 | 27.36 | 26.74 | 27.10 | 27.10 | 1.35% | 5,396,141 |
| Oct 13, 2025 | 25.94 | 27.02 | 25.92 | 26.74 | 26.74 | 0.75% | 3,687,615 |
| Oct 10, 2025 | 26.52 | 26.76 | 26.16 | 26.54 | 26.54 | 0.08% | 2,511,640 |
| Oct 9, 2025 | 26.46 | 26.82 | 26.32 | 26.52 | 26.52 | 0.76% | 3,742,806 |
| Oct 8, 2025 | 25.12 | 26.34 | 25.12 | 26.32 | 26.32 | 3.46% | 2,526,586 |
| Oct 6, 2025 | 25.42 | 25.52 | 25.20 | 25.44 | 25.44 | -0.39% | 1,310,000 |
| Oct 3, 2025 | 25.38 | 25.54 | 25.24 | 25.54 | 25.54 | 0.63% | 909,955 |
| Oct 2, 2025 | 25.56 | 25.56 | 25.10 | 25.38 | 25.38 | -0.08% | 1,628,336 |
| Sep 30, 2025 | 25.22 | 25.58 | 25.04 | 25.40 | 25.40 | 0.16% | 2,608,085 |