Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	9.020	9.210	9.000	9.180	7.853	2,914,000
2024-05-10	8.800	9.040	8.800	9.000	7.699	3,997,210
2024-05-09	8.750	8.840	8.690	8.750	7.485	2,400,762
2024-05-08	8.980	8.980	8.640	8.710	7.451	2,621,611
2024-05-07	9.550	9.610	9.470	9.530	7.596	1,857,196
2024-05-06	9.600	9.680	9.500	9.550	7.612	3,217,070
2024-05-03	9.530	9.600	9.470	9.560	7.620	3,903,000
2024-05-02	9.350	9.620	9.320	9.500	7.572	4,540,000
2024-04-30	9.400	9.440	9.250	9.320	7.429	1,599,000
2024-04-29	9.190	9.490	9.160	9.380	7.477	2,588,000
2024-04-26	9.060	9.220	9.060	9.190	7.325	1,485,000
2024-04-25	9.110	9.190	9.080	9.140	7.285	766,000
2024-04-24	8.950	9.130	8.950	9.130	7.277	1,023,000
2024-04-23	8.990	9.010	8.900	8.920	7.110	1,031,211
2024-04-22	8.900	9.020	8.900	8.990	7.166	644,000
2024-04-19	8.820	8.850	8.730	8.820	7.030	659,000
2024-04-18	8.800	8.910	8.780	8.820	7.030	385,000
2024-04-17	8.790	8.820	8.770	8.800	7.014	508,000
2024-04-16	8.870	8.870	8.760	8.780	6.998	1,484,400
2024-04-15	8.950	8.950	8.870	8.870	7.070	1,442,300
2024-04-12	9.130	9.130	8.960	8.960	7.142	1,626,170
2024-04-11	9.180	9.180	9.030	9.080	7.238	1,512,000
2024-04-10	9.120	9.220	9.120	9.180	7.317	1,823,070
2024-04-09	9.050	9.120	9.050	9.100	7.254	849,698
2024-04-08	9.090	9.100	9.010	9.030	7.198	898,457
2024-04-05	9.150	9.150	9.010	9.010	7.182	1,083,640
2024-04-03	9.080	9.120	9.080	9.100	7.254	801,000
2024-04-02	9.160	9.160	9.050	9.070	7.230	1,667,000
2024-03-28	9.040	9.060	8.970	9.010	7.182	1,144,000
2024-03-27	9.030	9.100	9.000	9.030	7.198	1,587,125
2024-03-26	9.100	9.100	8.990	9.020	7.190	766,000
2024-03-25	9.040	9.080	8.980	9.010	7.182	929,667
2024-03-22	9.110	9.110	9.000	9.040	7.206	1,447,000
2024-03-21	9.050	9.210	9.050	9.160	7.301	1,647,000
2024-03-20	9.070	9.160	9.010	9.040	7.206	1,059,000
2024-03-19	9.210	9.210	9.050	9.050	7.214	1,327,202
2024-03-18	9.140	9.300	9.100	9.210	7.341	993,477
2024-03-15	9.150	9.290	9.070	9.070	7.230	2,768,101
2024-03-14	9.220	9.270	9.190	9.200	7.333	1,202,054
2024-03-13	9.340	9.340	9.190	9.190	7.325	1,570,479
2024-03-12	9.060	9.360	9.060	9.340	7.445	2,012,627
2024-03-11	9.000	9.070	8.970	9.060	7.222	1,454,606
2024-03-08	9.090	9.090	8.970	8.980	7.158	1,472,016
2024-03-07	8.980	9.050	8.920	8.920	7.110	2,228,711
2024-03-06	8.900	9.000	8.860	8.910	7.102	2,267,000
2024-03-05	9.130	9.130	8.860	8.890	7.086	4,429,000
2024-03-04	9.200	9.280	9.130	9.130	7.277	1,666,000
2024-03-01	9.130	9.240	9.090	9.200	7.333	5,757,304
2024-02-29	9.290	9.310	9.110	9.110	7.262	30,068,054
2024-02-28	9.330	9.490	9.260	9.310	7.421	3,512,000
2024-02-27	9.360	9.360	9.180	9.300	7.413	3,162,000
2024-02-26	9.420	9.460	9.330	9.350	7.453	2,162,000
2024-02-23	9.430	9.470	9.320	9.420	7.509	1,546,202
2024-02-22	9.300	9.450	9.200	9.430	7.517	2,768,315
2024-02-21	9.130	9.460	9.080	9.300	7.413	3,713,918
2024-02-20	9.410	9.410	9.060	9.120	7.269	3,881,000
2024-02-19	9.550	9.550	9.300	9.320	7.429	2,274,000
2024-02-16	9.380	9.550	9.010	9.550	7.612	3,263,500
2024-02-15	9.460	9.460	9.260	9.380	7.477	1,651,250
2024-02-14	9.530	9.530	9.170	9.460	7.540	2,989,110

← NewerPage 11 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.