1044.HK Historical Prices | HENGAN INT'L Stock

BSE

0.19% NSE

0.28%

Hengan International Group Company Limited (1044.HK)

-HKSE

87.45 2.95(3.49%) 16 May 1:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	87.45	87.45	87.45	87.45	0	86.50
16 May, 2013	84.50	87.95	84.15	87.45	2,836,500	86.50
15 May, 2013	84.25	85.30	83.65	84.50	2,299,100	83.58
14 May, 2013	88.00	88.00	84.20	85.20	2,439,500	84.27
13 May, 2013	85.40	88.40	85.00	87.85	2,727,500	86.90
10 May, 2013	84.80	85.40	84.05	85.00	2,131,000	84.08
9 May, 2013	81.50	84.70	81.00	84.55	4,809,100	83.63
8 May, 2013	79.40	81.00	79.40	80.55	2,224,300	79.67
7 May, 2013	80.65	81.00	79.90	80.20	2,626,000	79.33
6 May, 2013	81.50	81.60	79.95	80.65	582,000	79.77
3 May, 2013	81.00	81.80	80.00	80.40	1,868,800	79.53
2 May, 2013	80.00	81.70	80.00	80.00	2,529,600	79.13
1 May, 2013	80.20	80.20	80.20	80.20	0	79.33
30 Apr, 2013	78.20	80.40	78.00	80.20	3,033,800	79.33
29 Apr, 2013	79.05	79.10	77.65	77.80	2,721,300	76.95
26 Apr, 2013	78.40	79.00	77.85	78.25	4,574,100	77.40
25 Apr, 2013	78.00	78.00	77.30	77.65	2,784,200	76.81
24 Apr, 2013	77.55	78.80	76.65	77.55	3,654,500	76.71
23 Apr, 2013	79.15	79.15	76.65	77.40	1,379,100	76.56
22 Apr, 2013	78.15	78.45	77.00	78.35	2,034,000	77.50
19 Apr, 2013	77.35	77.60	76.10	77.40	1,616,000	76.56
18 Apr, 2013	76.05	77.30	75.40	76.90	2,446,200	76.06
17 Apr, 2013	78.60	79.30	77.40	77.95	1,970,700	77.10
16 Apr, 2013	78.00	78.40	77.10	78.10	1,729,800	77.25
15 Apr, 2013	77.50	77.55	76.90	77.35	1,600,000	76.51
12 Apr, 2013	77.80	77.95	77.10	77.45	1,707,500	76.61
11 Apr, 2013	76.45	78.50	76.40	77.60	2,975,700	76.76
10 Apr, 2013	75.80	76.25	75.00	75.50	1,472,800	74.68
9 Apr, 2013	75.15	76.80	75.10	75.80	1,364,700	74.98
8 Apr, 2013	75.05	75.50	74.75	75.10	7,315,300	74.28
5 Apr, 2013	78.00	78.00	75.20	75.55	3,649,400	74.73
4 Apr, 2013	77.00	77.00	77.00	77.00	0	76.16
3 Apr, 2013	77.30	77.80	76.10	77.00	1,206,800	76.16
2 Apr, 2013	75.35	77.35	75.35	76.65	2,484,500	75.82
1 Apr, 2013	75.95	75.95	75.95	75.95	0	75.12
29 Mar, 2013	75.95	75.95	75.95	75.95	0	75.12
28 Mar, 2013	78.00	78.85	75.00	75.95	4,153,300	75.12
27 Mar, 2013	78.80	78.80	78.00	78.60	2,438,000	77.75
26 Mar, 2013	77.65	78.15	76.50	76.70	1,794,500	75.87
25 Mar, 2013	78.00	78.50	76.20	77.65	1,552,100	76.81
22 Mar, 2013	77.25	78.10	76.50	77.85	1,263,300	77.00
21 Mar, 2013	76.60	77.80	76.50	77.00	1,524,200	76.16
20 Mar, 2013	75.10	77.50	75.10	77.45	1,618,500	76.61
19 Mar, 2013	77.75	77.90	75.00	76.10	2,885,200	75.27
18 Mar, 2013	75.95	77.50	75.15	77.00	4,223,500	76.16
15 Mar, 2013	78.35	79.40	75.15	75.40	12,381,800	74.58
14 Mar, 2013	77.50	78.65	77.20	77.75	2,831,200	76.91
13 Mar, 2013	79.50	79.50	78.05	78.45	1,516,400	77.60
12 Mar, 2013	78.60	79.50	77.70	78.80	2,933,900	77.94
11 Mar, 2013	81.05	81.95	79.30	80.30	2,083,300	79.43
8 Mar, 2013	81.40	81.85	80.10	81.75	2,604,000	80.86
7 Mar, 2013	81.00	81.70	80.80	81.40	2,086,200	80.52
6 Mar, 2013	80.50	81.50	79.90	81.00	2,132,000	80.12
5 Mar, 2013	80.00	80.50	79.80	80.05	1,841,300	79.18
4 Mar, 2013	78.20	80.45	78.15	79.65	2,368,200	78.78
1 Mar, 2013	77.70	78.50	77.50	78.15	2,592,900	77.30
28 Feb, 2013	78.35	79.20	77.50	78.70	2,763,200	77.85
27 Feb, 2013	80.25	80.50	78.10	78.30	2,093,900	77.45
26 Feb, 2013	77.65	78.30	77.35	77.95	2,353,500	77.10
25 Feb, 2013	77.50	80.00	76.50	78.50	1,755,400	77.65
22 Feb, 2013	78.90	79.50	77.65	78.40	2,709,400	77.55
21 Feb, 2013	79.80	80.05	79.00	79.70	2,703,700	78.83
20 Feb, 2013	80.80	80.80	79.20	80.25	2,163,400	79.38
19 Feb, 2013	81.50	81.50	79.50	79.95	1,833,100	79.08
18 Feb, 2013	81.20	81.20	80.05	80.90	1,738,200	80.02
15 Feb, 2013	81.50	81.65	79.75	80.30	2,513,400	79.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On 1044.HK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Hengan International Group Company Limited (1044.HK)