Hengan International Group Co Ltd (HGNC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.016 | 0.546448087432 | 2.928 | 3.002 | 2.85 | 1994 | 2.9439306 | DE |
| 4 | 0.018 | 0.615174299385 | 2.926 | 3.002 | 2.772 | 1598 | 2.87878193 | DE |
| 12 | -0.438 | -12.9509166174 | 3.382 | 3.452 | 2.772 | 1470 | 2.97095525 | DE |
| 26 | 0.01 | 0.340831629175 | 2.934 | 3.484 | 2.682 | 1330 | 2.98151523 | DE |
| 52 | -0.376 | -11.3253012048 | 3.32 | 3.602 | 2.682 | 1389 | 3.06182365 | DE |
| 156 | -0.376 | -11.3253012048 | 3.32 | 3.602 | 2.682 | 1389 | 3.06182365 | DE |
| 260 | -0.376 | -11.3253012048 | 3.32 | 3.602 | 2.682 | 1389 | 3.06182365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723062360 | 3.0019999 | 0.07 | 2.39 | 2.952 | 3.0019999 | 2.924 | 4404 |
| 1722975960 | 2.932 | 0.01 | 0.21 | 2.94 | 2.94 | 2.932 | 1722 |
| 1722889620 | 2.926 | 0.05 | 1.60 | 2.926 | 2.926 | 2.926 | 150 |
| 1722630360 | 2.88 | -0.02 | -0.69 | 2.878 | 2.88 | 2.85 | 3509 |
| 1722544020 | 2.9 | -0 | -0.14 | 2.928 | 2.928 | 2.9 | 186 |
| 1722457560 | 2.904 | 0.12 | 4.46 | 2.902 | 2.904 | 2.902 | 2932 |
| 1722371220 | 2.7799999 | -0.05 | -1.70 | 2.7799999 | 2.7799999 | 2.7799999 | 400 |
| 1722284760 | 2.828 | 0.04 | 1.36 | 2.7799999 | 2.828 | 2.7759999 | 4162 |
| 1722025620 | 2.79 | -0.08 | -2.92 | 2.7719999 | 2.79 | 2.7719999 | 4707 |
| 1721939220 | 2.874 | 0 | 0.00 | 2.874 | 2.874 | 2.874 | 0 |
| 1721852820 | 2.874 | 0 | 0.00 | 2.874 | 2.874 | 2.874 | 0 |
| 1721766420 | 2.874 | 0.04 | 1.48 | 2.862 | 2.874 | 2.814 | 572 |
| 1721679960 | 2.832 | 0.01 | 0.35 | 2.832 | 2.832 | 2.832 | 85 |
| 1721420760 | 2.822 | -0.05 | -1.67 | 2.834 | 2.834 | 2.822 | 1532 |
| 1721334360 | 2.87 | 0.03 | 1.20 | 2.87 | 2.87 | 2.87 | 350 |
| 1721247960 | 2.836 | 0 | 0.00 | 2.836 | 2.836 | 2.836 | 0 |
| 1721161560 | 2.836 | -0.06 | -1.94 | 2.836 | 2.836 | 2.836 | 1 |
| 1721075160 | 2.892 | -0.03 | -1.16 | 2.892 | 2.892 | 2.892 | 23 |
| 1720815960 | 2.926 | -0 | -0.07 | 2.926 | 2.926 | 2.926 | 830 |
| 1720729620 | 2.928 | 0 | 0.00 | 2.928 | 2.928 | 2.928 | 0 |
| 1720643220 | 2.928 | 0.05 | 1.67 | 2.87 | 2.928 | 2.868 | 6856 |
| 1720556760 | 2.88 | 0 | 0.14 | 2.88 | 2.88 | 2.88 | 200 |
| 1720470360 | 2.876 | 0.06 | 2.06 | 2.876 | 2.876 | 2.876 | 350 |
| 1720211220 | 2.818 | -0.02 | -0.77 | 2.818 | 2.818 | 2.818 | 840 |
| 1720124820 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1720038420 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1719952020 | 2.84 | 0.02 | 0.57 | 2.8 | 2.84 | 2.79 | 326 |
| 1719865620 | 2.824 | -0.03 | -0.91 | 2.874 | 2.874 | 2.824 | 371 |
| 1719606420 | 2.85 | -0.08 | -2.86 | 2.852 | 2.852 | 2.85 | 6250 |
| 1719519960 | 2.934 | 0 | 0.00 | 2.934 | 2.934 | 2.934 | 0 |
| 1719433560 | 2.934 | 0 | 0.00 | 2.934 | 2.934 | 2.934 | 0 |
| 1719347160 | 2.934 | 0.07 | 2.52 | 2.934 | 2.934 | 2.934 | 1300 |
| 1719260820 | 2.862 | -0.07 | -2.25 | 2.85 | 2.864 | 2.85 | 2282 |
| 1719001560 | 2.928 | 0 | 0.00 | 2.928 | 2.928 | 2.928 | 0 |
| 1718915160 | 2.928 | 0.01 | 0.21 | 2.872 | 2.928 | 2.872 | 400 |
| 1718828820 | 2.922 | -0.03 | -1.02 | 2.948 | 2.948 | 2.922 | 1201 |
| 1718742420 | 2.952 | 0 | 0.00 | 2.952 | 2.952 | 2.952 | 0 |
| 1718656020 | 2.952 | -0.06 | -1.93 | 2.948 | 2.994 | 2.948 | 1828 |
| 1718396820 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1718310420 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1718224020 | 3.0099999 | -0.12 | -3.83 | 3.0099999 | 3.0099999 | 3.0099999 | 1000 |
| 1718137620 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1718051220 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1717792020 | 3.13 | 0.03 | 0.84 | 3.13 | 3.13 | 3.13 | 500 |
| 1717705620 | 3.104 | 0.01 | 0.32 | 3.104 | 3.104 | 3.104 | 100 |
| 1717619220 | 3.094 | 0 | 0.00 | 3.094 | 3.094 | 3.094 | 0 |
| 1717532820 | 3.094 | -0.06 | -1.90 | 3.094 | 3.094 | 3.094 | 2 |
| 1717446420 | 3.154 | -0.03 | -0.82 | 3.168 | 3.218 | 3.154 | 1973 |
| 1717187220 | 3.18 | 0.01 | 0.25 | 3.174 | 3.18 | 3.174 | 1900 |
| 1717100820 | 3.172 | -0.03 | -0.94 | 3.172 | 3.172 | 3.172 | 1577 |
| 1717014360 | 3.202 | 0 | 0.00 | 3.202 | 3.202 | 3.202 | 0 |
| 1716927960 | 3.202 | 0 | 0.00 | 3.202 | 3.202 | 3.202 | 0 |
| 1716841560 | 3.202 | 0.04 | 1.20 | 3.25 | 3.25 | 3.202 | 1556 |
| 1716582420 | 3.164 | -0.07 | -2.16 | 3.174 | 3.174 | 3.164 | 71 |
| 1716496020 | 3.234 | 0.01 | 0.25 | 3.262 | 3.262 | 3.2 | 1034 |
| 1716409620 | 3.226 | -0 | -0.06 | 3.25 | 3.25 | 3.2 | 840 |
| 1716323160 | 3.228 | -0.22 | -6.49 | 3.222 | 3.228 | 3.222 | 1372 |
| 1716236760 | 3.452 | 0 | 0.12 | 3.422 | 3.452 | 3.422 | 52 |
| 1715977620 | 3.448 | 0.07 | 1.95 | 3.444 | 3.448 | 3.402 | 3451 |
| 1715891220 | 3.382 | -0.05 | -1.46 | 3.382 | 3.382 | 3.382 | 1 |
| 1715804820 | 3.432 | 0 | 0.12 | 3.484 | 3.484 | 3.432 | 1029 |
| 1715718420 | 3.428 | -0.03 | -0.87 | 3.428 | 3.428 | 3.428 | 50 |
| 1715631960 | 3.458 | 0.08 | 2.37 | 3.412 | 3.458 | 3.412 | 1316 |
| 1715372820 | 3.378 | 0.07 | 2.18 | 3.408 | 3.422 | 3.378 | 4884 |
| 1715286420 | 3.306 | 0.05 | 1.60 | 3.29 | 3.306 | 3.29 | 612 |
| 1715200020 | 3.254 | 0.06 | 2.01 | 3.302 | 3.302 | 3.254 | 406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
