Skip to main content
Hengan International Group Company Limited (HKG:1044)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.02
+0.04 (0.15%)
Apr 29, 2026, 4:08 PM HKT

HKG:1044 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.8827.2026.8627.0227.020.15%1,876,252
Apr 28, 202626.2827.2026.2826.9826.980.22%1,642,066
Apr 27, 202626.8227.0226.5226.9226.920.52%2,185,031
Apr 24, 202626.2426.8226.2426.7826.780.75%1,784,605
Apr 23, 202626.4826.6826.1226.5826.580.38%2,916,662
Apr 22, 202626.4626.5226.2026.4826.480.15%1,587,000
Apr 21, 202626.2626.4626.0026.4426.442.24%1,567,294
Apr 20, 202626.0626.1225.7425.8625.86-0.39%2,520,000
Apr 17, 202627.0627.0625.8025.9625.96-3.99%6,599,534
Apr 16, 202627.4427.8826.9027.0427.04-1.82%3,761,500
Apr 15, 202627.6228.0827.4027.5427.54-1.36%2,874,504
Apr 14, 202627.9028.2827.8027.9227.920.14%2,980,000
Apr 13, 202628.0028.2027.6027.8827.88-1.06%1,421,442
Apr 10, 202628.6028.6227.9828.1828.18-1.12%1,941,832
Apr 9, 202628.4028.5628.2028.5028.500.35%2,127,512
Apr 8, 202628.4828.6628.1628.4028.401.65%3,848,783
Apr 2, 202627.3028.2027.3027.9427.940.14%1,647,000
Apr 1, 202627.5027.9827.5027.9027.901.45%2,402,393
Mar 31, 202627.7228.0827.2227.5027.50-0.65%2,994,154
Mar 30, 202627.6027.8427.2827.6827.680.07%2,671,728
Mar 27, 202627.8427.8427.3827.6627.660.14%2,238,352
Mar 26, 202627.6827.8627.4827.6227.620.15%2,872,408
Mar 25, 202627.4827.8027.1227.5827.580.36%1,559,870
Mar 24, 202628.0028.0027.2627.4827.480.59%2,759,357
Mar 23, 202627.0027.3226.8827.3227.32-0.22%3,808,280
Mar 20, 202627.2228.1827.2027.3827.380.59%2,613,500
Mar 19, 202627.0027.4826.7427.2227.22-0.22%3,503,000
Mar 18, 202627.9828.1826.9227.2827.28-3.19%7,944,103
Mar 17, 202627.6028.9227.6028.1828.182.10%4,280,132
Mar 16, 202628.2028.2027.5227.6027.60-1.78%3,022,606
Mar 13, 202627.7228.1627.7028.1028.100.14%5,325,533
Mar 12, 202628.5028.6027.9228.0628.06-0.99%4,029,958
Mar 11, 202628.5228.7028.2228.3428.34-0.63%1,743,139
Mar 10, 202628.7428.7428.2628.5228.520.64%1,882,517
Mar 9, 202628.7228.7227.6628.3428.34-0.07%2,034,120
Mar 6, 202627.9028.3827.5428.3628.361.36%3,029,130
Mar 5, 202628.5628.6627.7427.9827.98-1.48%2,740,801
Mar 4, 202628.3028.6628.0228.4028.40-1.39%3,044,573
Mar 3, 202628.5029.0828.5028.8028.80-0.48%2,216,591
Mar 2, 202628.8429.1028.6828.9428.94-0.82%2,309,494
Feb 27, 202629.6029.6028.9629.1829.18-1.15%2,609,386
Feb 26, 202629.4429.7829.3029.5229.520.27%2,133,114
Feb 25, 202629.0229.9629.0229.4429.440.14%2,968,181
Feb 24, 202629.3229.6029.1829.4029.400.07%2,473,981
Feb 23, 202628.9029.3828.9029.3829.381.03%2,198,236
Feb 20, 202629.2429.4628.8229.0829.08-1.02%4,073,830
Feb 16, 202629.4029.4029.0429.3829.380.75%1,533,382
Feb 13, 202629.3029.4228.8029.1629.16-0.34%2,932,720
Feb 12, 202629.3429.3429.1029.2629.260.41%3,001,465
Feb 11, 202628.9029.2828.7629.1429.141.60%6,465,916
Feb 10, 202628.7028.8428.4228.6828.68-0.21%2,037,774
Feb 9, 202628.6228.9828.5828.7428.740.42%2,590,200
Feb 6, 202628.1028.8027.9628.6228.621.63%3,738,294
Feb 5, 202627.5028.2027.4428.1628.161.73%1,848,030
Feb 4, 202627.9028.1827.5227.6827.68-1.00%2,329,250
Feb 3, 202627.5828.3027.5827.9627.96-0.71%2,595,605
Feb 2, 202628.0028.4227.9428.1628.16-0.49%2,846,025
Jan 30, 202627.9428.3027.3428.3028.301.36%5,287,792
Jan 29, 202627.3827.9227.2227.9227.921.68%2,785,431
Jan 28, 202627.2027.4827.1627.4627.460.66%2,556,440
Jan 27, 202627.1027.5627.1027.2827.28-0.29%1,885,030
Jan 26, 202627.4227.6427.2227.3627.36-0.29%2,790,555
Jan 23, 202628.3028.3627.4027.4427.44-2.42%1,879,460
Jan 22, 202627.5228.2627.5228.1228.120.86%2,521,191
Jan 21, 202627.8427.9227.2227.8827.881.83%3,134,800
Jan 20, 202627.1227.4427.1227.3827.38-0.07%2,356,900
Jan 19, 202627.1027.6827.1027.4027.40-0.15%3,410,000
Jan 16, 202627.8027.8627.3227.4427.44-0.44%3,770,330
Jan 15, 202627.1627.7227.1627.5627.561.25%1,928,472
Jan 14, 202627.2827.3627.0827.2227.220.29%3,502,898
Jan 13, 202627.0627.1426.8627.1427.140.30%1,705,667
Jan 12, 202627.2827.2826.9227.0627.06-0.73%1,984,800
Jan 9, 202627.0027.4026.9427.2627.260.44%2,466,780
Jan 8, 202627.4227.4226.8427.1427.14-0.29%5,174,160
Jan 7, 202627.2827.4427.0027.2227.22-0.22%4,169,237
Jan 6, 202627.6428.2026.7227.2827.28-2.57%6,492,575
Jan 5, 202628.3828.3827.7428.0028.00-0.92%2,399,498
Jan 2, 202627.5228.3227.5228.2628.261.29%2,118,231
Dec 31, 202528.1428.3227.9027.9027.90-0.64%787,003
Dec 30, 202528.3628.3827.5828.0828.08-0.14%1,878,133
Dec 29, 202528.6028.6027.9428.1228.12-0.71%2,387,178
Dec 24, 202528.3628.5628.2228.3228.32-0.28%1,452,500
Dec 23, 202528.5629.1028.3028.4028.40-0.56%2,781,415
Dec 22, 202528.5628.7227.9028.5628.56-0.63%2,832,376
Dec 19, 202528.5228.8628.1028.7428.740.63%2,981,607
Dec 18, 202528.7429.0028.4428.5628.56-0.70%2,744,552
Dec 17, 202528.6028.9628.3628.7628.76-0.62%3,174,500
Dec 16, 202528.9629.0028.5228.9428.94-0.07%2,322,654
Dec 15, 202529.2029.2028.6028.9628.96-2,422,133
Dec 12, 202528.9229.2228.8028.9628.960.14%3,116,300
Dec 11, 202528.9029.3628.7628.9228.92-0.14%1,740,157
Dec 10, 202528.7828.9628.4828.9628.961.76%2,459,504
Dec 9, 202528.6028.9028.3428.4628.46-1.25%1,822,965
Dec 8, 202528.5029.1228.5028.8228.82-0.62%1,542,063
Dec 5, 202529.0029.2228.8429.0029.000.07%2,601,198
Dec 4, 202528.7829.0028.4828.9828.981.97%1,649,568
Dec 3, 202528.9429.4028.2628.4228.42-2.07%1,690,517
Dec 2, 202528.2629.0428.2629.0229.022.69%2,878,613
Dec 1, 202528.4028.4028.1228.2628.260.71%1,452,365
Nov 28, 202527.9028.1227.8628.0628.06-0.07%803,078