Hengan International Group Company Ltd (PK) (HEGIY)
USOTC
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 | -0.3 | -2.21238938053 | 13.56 | 14.7999 | 12.8 | 56449 | 13.53970936 | DR |
| 4 | -1.155 | -8.01248699272 | 14.415 | 14.975 | 12.73 | 68624 | 13.52435269 | DR |
| 12 | -1.533 | -10.3630095315 | 14.793 | 15.55 | 12.73 | 60233 | 14.09610491 | DR |
| 26 | -1.4401 | -9.79653199638 | 14.7001 | 18.4999 | 12.73 | 39086 | 14.43728972 | DR |
| 52 | -3.3545 | -20.1901953113 | 16.6145 | 18.86 | 12.73 | 25191 | 14.79256704 | DR |
| 156 | -12.086 | -47.6840527105 | 25.346 | 27.75 | 12.73 | 17655 | 18.16486781 | DR |
| 260 | -27.082 | -67.1310296961 | 40.342 | 45.68 | 12.73 | 17203 | 24.1065022 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 13.26 | -0.09 | -0.67 | 13.452 | 13.69 | 13.01 | 68246 |
| 1737671220 | 13.35 | -0.27 | -1.98 | 13.498 | 13.8099 | 12.8 | 35543 |
| 1737584640 | 13.62 | 0.21 | 1.56 | 14.7999 | 14.7999 | 12.95 | 96068 |
| 1737498540 | 13.4105 | -0.27 | -1.97 | 13.88 | 13.88 | 13.32 | 52629 |
| 1737152880 | 13.68 | 0.32 | 2.40 | 13.56 | 14.2199 | 12.99 | 41554 |
| 1737066420 | 13.36 | 0.09 | 0.68 | 13.33 | 13.43 | 13.3 | 233025 |
| 1736979720 | 13.27 | 0.24 | 1.84 | 13.26 | 13.27 | 13.16 | 35042 |
| 1736893380 | 13.03 | 0.21 | 1.64 | 12.995 | 13.09 | 12.95 | 120857 |
| 1736806800 | 12.82 | -0.09 | -0.71 | 12.79 | 12.83 | 12.73 | 59452 |
| 1736547720 | 12.912 | -0.33 | -2.48 | 13.55 | 13.55 | 12.9 | 62176 |
| 1736375340 | 13.24 | -0.19 | -1.41 | 13.33 | 13.39 | 13.24 | 34882 |
| 1736288940 | 13.43 | -0.28 | -2.04 | 13.474 | 13.72 | 13.43 | 71955 |
| 1736202360 | 13.71 | -0.37 | -2.63 | 13.73 | 13.76 | 13.66 | 64715 |
| 1735942980 | 14.08 | -0.07 | -0.49 | 13.96 | 14.08 | 13.91 | 68206 |
| 1735856700 | 14.15 | -0.33 | -2.28 | 14.13 | 14.18 | 14.04 | 51078 |
| 1735683960 | 14.48 | 0.2 | 1.40 | 13.9 | 14.975 | 13.9 | 29202 |
| 1735597740 | 14.28 | -0.13 | -0.90 | 14.47 | 14.47 | 14.28 | 55818 |
| 1735338000 | 14.41 | -0.04 | -0.26 | 14.415 | 14.4999 | 14.3221 | 54414 |
| 1735252020 | 14.447 | 0.05 | 0.33 | 13.84 | 14.48 | 13.84 | 45566 |
| 1735078200 | 14.4 | 0.35 | 2.49 | 13.89 | 14.4475 | 13.89 | 32089 |
| 1734992400 | 14.05 | 0.08 | 0.57 | 14.092 | 14.1799 | 14.04 | 55069 |
| 1734733200 | 13.97 | -0.01 | -0.07 | 13.47 | 14.12 | 13.47 | 50747 |
| 1734646800 | 13.98 | -0.04 | -0.25 | 15.5499 | 15.55 | 13.55 | 42155 |
| 1734560940 | 14.015 | -0.09 | -0.60 | 13.64 | 14.19 | 13.64 | 78139 |
| 1734474360 | 14.1 | 0.01 | 0.07 | 14.14 | 14.15 | 14.04 | 42408 |
| 1734388140 | 14.09 | -0.37 | -2.56 | 14.155 | 14.19 | 14.08 | 234574 |
| 1734128940 | 14.46 | -0.34 | -2.30 | 14.7605 | 14.7605 | 14.33 | 63455 |
| 1734042480 | 14.8 | 0.27 | 1.86 | 14.27 | 15.1385 | 14.27 | 115902 |
| 1733955900 | 14.53 | -0.19 | -1.29 | 14.555 | 14.66 | 14.53 | 111342 |
| 1733869200 | 14.72 | -0.16 | -1.08 | 14.15 | 14.72 | 14.15 | 42535 |
| 1733782800 | 14.88 | 0.52 | 3.62 | 14.4 | 15.0224 | 14.4 | 66888 |
| 1733523600 | 14.36 | 0.1 | 0.70 | 13.92 | 14.4874 | 13.92 | 36316 |
| 1733437500 | 14.26 | -0.04 | -0.29 | 13.995 | 14.26 | 13.995 | 62888 |
| 1733350980 | 14.301 | -0.15 | -1.03 | 14.45 | 14.45 | 14.2601 | 79783 |
| 1733264700 | 14.45 | 0.19 | 1.33 | 14.165 | 14.45 | 13.9301 | 69527 |
| 1733178180 | 14.26 | -0.15 | -1.04 | 13.71 | 15.44 | 13.71 | 70529 |
| 1732918200 | 14.41 | -0.12 | -0.83 | 14.94 | 14.94 | 13.74 | 58178 |
| 1732746540 | 14.53 | 0.53 | 3.79 | 14.6145 | 14.6145 | 14.38 | 38065 |
| 1732660140 | 14 | -0.1 | -0.71 | 13.976 | 14.06 | 13.88 | 38123 |
| 1732573560 | 14.1 | -0.29 | -2.02 | 13.9701 | 14.14 | 13.94 | 65529 |
| 1732314000 | 14.39 | -0.39 | -2.64 | 14.2501 | 14.4 | 14.25 | 39222 |
| 1732227900 | 14.78 | 0.16 | 1.09 | 14.63 | 14.81 | 14.6001 | 77759 |
| 1732141740 | 14.62 | 0.15 | 1.04 | 14.08 | 14.91 | 14.08 | 144578 |
| 1732054800 | 14.47 | 0.01 | 0.09 | 13.76 | 14.47 | 13.76 | 44672 |
| 1731968640 | 14.457 | 0.13 | 0.89 | 14.415 | 14.4899 | 14.36 | 55621 |
| 1731709260 | 14.3288 | 0.12 | 0.84 | 14.3015 | 14.35 | 14.22 | 67368 |
| 1731622800 | 14.21 | -0.28 | -1.93 | 14.28 | 14.33 | 14.16 | 62541 |
| 1731536760 | 14.49 | -0.21 | -1.43 | 14.53 | 14.63 | 14.46 | 32170 |
| 1731450480 | 14.7 | -0.36 | -2.40 | 14.65 | 14.77 | 14.63 | 22105 |
| 1731363600 | 15.0616 | -0.2 | -1.30 | 15.0699 | 15.07 | 14.9201 | 13728 |
| 1731104400 | 15.26 | -0.09 | -0.61 | 14.6001 | 15.35 | 14.6001 | 24900 |
| 1731018540 | 15.354 | 0.42 | 2.84 | 15.23 | 15.37 | 15.16 | 10091 |
| 1730931600 | 14.93 | -0.24 | -1.55 | 15 | 15.04 | 14.92 | 11434 |
| 1730845680 | 15.165 | 0.25 | 1.68 | 14.59 | 15.2 | 14.59 | 15093 |
| 1730759160 | 14.915 | 0.02 | 0.17 | 14.895 | 14.96 | 14.8301 | 15811 |
| 1730496420 | 14.89 | 0.2 | 1.36 | 14.793 | 14.9 | 14.78 | 9315 |
| 1730409780 | 14.69 | -0.26 | -1.74 | 14.72 | 14.8 | 14.65 | 10481 |
| 1730323500 | 14.95 | -0.33 | -2.16 | 14.955 | 14.995 | 14.95 | 13291 |
| 1730237280 | 15.28 | -0.02 | -0.14 | 15.272 | 15.46 | 15.272 | 15991 |
| 1730150880 | 15.3008 | 0.04 | 0.27 | 15.37 | 15.47 | 15.29 | 13644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
