Hang Lung Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	8.400	8.400	8.260	8.350	7.143	1,270,750
2024-08-07	8.260	8.390	8.210	8.390	7.177	1,216,799
2024-08-06	8.190	8.270	8.160	8.230	7.040	996,000
2024-08-05	8.160	8.280	8.080	8.150	6.972	2,086,450
2024-08-02	8.210	8.210	8.080	8.190	7.006	2,074,800
2024-08-01	8.560	8.570	8.250	8.270	7.074	3,367,000
2024-07-31	8.580	8.600	8.060	8.560	7.323	2,512,000
2024-07-30	8.900	8.940	8.480	8.580	7.340	3,418,000
2024-07-29	8.900	8.980	8.810	8.960	7.665	998,300
2024-07-26	8.770	8.880	8.770	8.840	7.562	542,000
2024-07-25	8.800	8.800	8.750	8.770	7.502	611,000
2024-07-24	8.750	8.870	8.750	8.870	7.588	757,700
2024-07-23	8.830	8.920	8.770	8.790	7.519	1,298,000
2024-07-22	8.940	8.940	8.820	8.840	7.562	916,168
2024-07-19	9.070	9.070	8.870	8.940	7.648	449,500
2024-07-18	9.060	9.100	8.970	9.070	7.759	861,700
2024-07-17	8.930	9.020	8.930	8.960	7.665	592,000
2024-07-16	8.900	8.970	8.850	8.940	7.648	901,179
2024-07-15	8.990	9.030	8.820	8.880	7.596	897,000
2024-07-12	8.670	9.040	8.670	9.000	7.699	4,246,601
2024-07-11	8.550	8.610	8.550	8.600	7.357	1,970,400
2024-07-10	8.490	8.530	8.470	8.500	7.271	985,995
2024-07-09	8.470	8.510	8.470	8.500	7.271	911,000
2024-07-08	8.570	8.570	8.470	8.500	7.271	1,525,697
2024-07-05	8.670	8.700	8.570	8.570	7.331	1,060,284
2024-07-04	8.620	8.750	8.620	8.650	7.400	1,493,400
2024-07-03	8.490	8.660	8.490	8.630	7.382	2,856,000
2024-07-02	8.500	8.550	8.470	8.490	7.263	2,470,440
2024-06-28	8.500	8.560	8.450	8.500	7.271	1,697,000
2024-06-27	8.580	8.600	8.460	8.480	7.254	1,878,000
2024-06-26	8.640	8.660	8.570	8.620	7.374	2,347,000
2024-06-25	8.600	8.750	8.590	8.660	7.408	2,932,000
2024-06-24	8.690	8.690	8.500	8.590	7.348	1,782,805
2024-06-21	8.710	8.800	8.620	8.680	7.425	1,835,313
2024-06-20	8.850	8.900	8.760	8.760	7.494	1,073,105
2024-06-19	8.740	8.840	8.740	8.820	7.545	1,114,500
2024-06-18	8.730	8.780	8.690	8.740	7.477	1,033,000
2024-06-17	8.700	8.720	8.570	8.690	7.434	2,482,500
2024-06-14	8.650	8.730	8.650	8.670	7.417	843,500
2024-06-13	8.680	8.720	8.600	8.630	7.382	2,516,372
2024-06-12	8.820	8.820	8.600	8.650	7.400	2,448,400
2024-06-11	8.880	8.890	8.620	8.740	7.477	3,094,000
2024-06-07	8.880	8.930	8.850	8.870	7.588	1,354,021
2024-06-06	8.950	8.950	8.780	8.850	7.571	2,605,000
2024-06-05	8.850	8.950	8.830	8.890	7.605	1,775,867
2024-06-04	8.780	8.900	8.780	8.850	7.571	2,924,000
2024-06-03	8.680	8.880	8.680	8.780	7.511	1,708,794
2024-05-31	8.820	8.840	8.680	8.680	7.425	1,838,112
2024-05-30	8.830	8.830	8.700	8.720	7.459	1,208,000
2024-05-29	8.830	8.830	8.750	8.810	7.536	860,593
2024-05-28	8.810	8.920	8.800	8.810	7.536	1,183,400
2024-05-27	8.800	8.850	8.680	8.810	7.536	1,447,000
2024-05-24	8.900	8.900	8.790	8.850	7.571	2,634,000
2024-05-23	9.080	9.080	8.880	8.920	7.630	2,235,000
2024-05-22	9.100	9.110	9.000	9.080	7.767	2,440,000
2024-05-21	9.300	9.300	9.020	9.060	7.750	2,915,086
2024-05-20	9.270	9.320	9.200	9.300	7.956	1,822,000
2024-05-17	9.190	9.230	9.100	9.210	7.879	2,305,500
2024-05-16	9.100	9.220	9.050	9.140	7.819	6,144,001
2024-05-14	9.230	9.360	9.010	9.060	7.750	2,557,125

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.2100 HKD
2026-05-06	0.6500 HKD
2025-08-13	0.2100 HKD
2025-05-07	0.6500 HKD
2024-08-14	0.2100 HKD
2024-05-08	0.6500 HKD
2023-09-12	0.2100 HKD
2023-05-03	0.6500 HKD
2022-09-09	0.2100 HKD
2022-04-29	0.6500 HKD
2021-09-10	0.2100 HKD
2021-05-04	0.6300 HKD
2020-09-11	0.1900 HKD
2020-05-05	0.2600 HKD
2019-09-10	0.1900 HKD
2019-05-03	0.6100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.