Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	9.550	9.550	9.400	9.500	7.572	883,000
2024-02-08	9.880	9.880	9.540	9.580	7.636	1,228,000
2024-02-07	9.810	9.880	9.690	9.730	7.756	484,456
2024-02-06	9.580	9.770	9.460	9.770	7.788	1,109,654
2024-02-05	9.650	9.670	9.350	9.540	7.604	2,042,000
2024-02-02	9.690	9.890	9.570	9.660	7.700	2,599,000
2024-02-01	9.520	9.710	9.410	9.670	7.708	2,474,000
2024-01-31	9.600	9.660	9.380	9.410	7.501	3,978,537
2024-01-30	9.810	9.900	9.600	9.600	7.652	2,763,000
2024-01-29	9.990	10.000	9.730	9.850	7.851	1,108,216
2024-01-26	9.960	10.160	9.900	9.990	7.963	1,399,000
2024-01-25	9.850	9.970	9.840	9.900	7.891	638,000
2024-01-24	9.510	9.770	9.510	9.770	7.788	1,302,161
2024-01-23	9.510	9.640	9.470	9.540	7.604	1,395,000
2024-01-22	9.930	9.930	9.460	9.490	7.564	1,695,000
2024-01-19	10.020	10.020	9.870	9.920	7.907	450,452
2024-01-18	9.850	9.980	9.700	9.910	7.899	1,133,000
2024-01-17	10.140	10.140	9.700	9.710	7.740	2,814,000
2024-01-16	10.280	10.280	10.140	10.140	8.083	501,100
2024-01-15	10.300	10.300	10.160	10.260	8.178	490,142
2024-01-12	10.240	10.340	10.240	10.300	8.210	525,000
2024-01-11	10.160	10.280	10.140	10.220	8.146	1,695,000
2024-01-10	10.160	10.160	10.080	10.100	8.051	600,882
2024-01-09	10.120	10.260	10.120	10.160	8.098	1,214,000
2024-01-08	10.200	10.300	10.160	10.160	8.098	784,939
2024-01-05	10.400	10.400	10.220	10.220	8.146	2,121,000
2024-01-04	10.500	10.500	10.360	10.380	8.274	1,832,000
2024-01-03	10.600	10.600	10.440	10.520	8.385	683,000
2024-01-02	10.680	10.700	10.580	10.620	8.465	1,587,000
2023-12-29	10.580	10.700	10.580	10.640	8.481	1,090,000
2023-12-28	10.420	10.620	10.420	10.600	8.449	1,302,000
2023-12-27	10.400	10.480	10.340	10.420	8.306	274,000
2023-12-22	10.460	10.500	10.380	10.400	8.290	433,000
2023-12-21	10.380	10.460	10.360	10.460	8.338	707,000
2023-12-20	10.500	10.500	10.340	10.400	8.290	548,286
2023-12-19	10.480	10.480	10.300	10.380	8.274	715,000
2023-12-18	10.660	10.680	10.400	10.480	8.354	381,000
2023-12-15	10.520	10.720	10.520	10.580	8.433	1,579,463
2023-12-14	10.440	10.660	10.440	10.560	8.417	1,327,730
2023-12-13	10.440	10.440	10.360	10.400	8.290	256,000
2023-12-12	10.340	10.440	10.340	10.440	8.322	248,864
2023-12-11	10.320	10.440	10.280	10.360	8.258	513,800
2023-12-08	10.580	10.580	10.360	10.400	8.290	273,000
2023-12-07	10.340	10.440	10.340	10.340	8.242	504,286
2023-12-06	10.360	10.600	10.360	10.520	8.385	352,000
2023-12-05	10.460	10.460	10.340	10.340	8.242	379,000
2023-12-04	10.540	10.600	10.360	10.500	8.369	528,054
2023-12-01	10.440	10.600	10.420	10.560	8.417	305,010
2023-11-30	10.600	10.640	10.440	10.460	8.338	895,674
2023-11-29	10.820	10.820	10.500	10.560	8.417	503,670
2023-11-28	10.880	10.960	10.820	10.860	8.656	334,500
2023-11-27	11.020	11.020	10.860	10.860	8.656	278,000
2023-11-24	11.020	11.080	10.940	11.080	8.832	118,000
2023-11-23	11.040	11.140	10.900	11.140	8.880	272,000
2023-11-22	11.040	11.140	10.960	11.080	8.832	311,782
2023-11-21	10.880	11.220	10.880	11.080	8.832	461,000
2023-11-20	10.800	10.880	10.700	10.880	8.672	683,000
2023-11-17	10.980	10.980	10.800	10.820	8.625	156,455
2023-11-16	11.260	11.260	11.000	11.000	8.768	262,545
2023-11-15	10.840	11.260	10.800	11.260	8.975	1,002,000

← NewerPage 12 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.