Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	10.460	10.780	10.460	10.700	8.529	257,000
2023-11-13	10.480	10.500	10.360	10.500	8.369	644,500
2023-11-10	10.480	10.480	10.400	10.440	8.322	379,571
2023-11-09	10.800	10.800	10.500	10.520	8.385	374,000
2023-11-08	10.800	10.800	10.520	10.540	8.401	540,000
2023-11-07	10.800	10.880	10.720	10.780	8.593	388,419
2023-11-06	10.880	10.980	10.840	10.940	8.720	301,000
2023-11-03	10.700	10.940	10.700	10.840	8.640	496,000
2023-11-02	10.500	10.780	10.480	10.780	8.593	611,000
2023-11-01	10.620	10.620	10.320	10.360	8.258	1,393,305
2023-10-31	10.500	10.600	10.340	10.420	8.306	443,850
2023-10-30	10.500	10.500	10.200	10.420	8.306	883,000
2023-10-27	10.340	10.580	10.040	10.500	8.369	344,000
2023-10-26	10.540	10.540	10.200	10.300	8.210	565,000
2023-10-25	10.440	10.680	10.420	10.540	8.401	455,045
2023-10-24	10.480	10.480	10.300	10.380	8.274	944,069
2023-10-20	10.460	10.520	10.400	10.480	8.354	441,000
2023-10-19	10.600	10.600	10.460	10.480	8.354	324,500
2023-10-18	10.700	10.860	10.620	10.620	8.465	479,000
2023-10-17	10.680	10.760	10.600	10.700	8.529	444,761
2023-10-16	10.780	10.800	10.600	10.620	8.465	693,000
2023-10-13	10.900	10.940	10.740	10.760	8.577	427,000
2023-10-12	11.000	11.140	10.900	10.900	8.688	960,000
2023-10-11	11.040	11.160	10.820	10.920	8.704	351,720
2023-10-10	11.160	11.280	11.000	11.000	8.768	178,000
2023-10-09	11.080	11.180	11.020	11.160	8.896	67,650
2023-10-06	11.000	11.160	11.000	11.080	8.832	176,000
2023-10-05	10.900	11.060	10.860	11.000	8.768	249,000
2023-10-04	11.080	11.080	10.920	10.960	8.736	296,000
2023-10-03	10.820	11.040	10.780	11.020	8.784	942,336
2023-09-29	10.780	11.140	10.780	11.040	8.800	535,000
2023-09-28	10.820	10.900	10.800	10.880	8.672	305,000
2023-09-27	10.900	10.920	10.820	10.900	8.688	379,468
2023-09-26	10.940	10.980	10.800	10.820	8.625	172,000
2023-09-25	11.180	11.240	10.860	10.980	8.752	300,000
2023-09-22	10.800	11.240	10.760	11.220	8.943	581,000
2023-09-21	10.900	10.920	10.780	10.800	8.609	351,351
2023-09-20	11.200	11.200	11.000	11.000	8.768	432,000
2023-09-19	10.860	11.100	10.860	11.080	8.832	154,000
2023-09-18	11.100	11.100	10.860	10.880	8.672	393,000
2023-09-15	10.960	11.100	10.940	11.100	8.848	430,569
2023-09-14	11.060	11.060	10.860	10.900	8.688	498,915
2023-09-13	10.940	10.960	10.820	10.860	8.656	349,730
2023-09-12	10.920	10.960	10.800	10.880	8.672	813,000
2023-09-11	11.260	11.300	11.120	11.160	8.728	839,000
2023-09-07	11.280	11.300	11.080	11.260	8.806	380,526
2023-09-06	10.920	11.240	10.920	11.220	8.775	329,000
2023-09-05	10.920	11.040	10.900	10.980	8.587	382,000
2023-09-04	10.880	11.200	10.880	11.080	8.666	993,653
2023-08-31	10.820	10.940	10.780	10.820	8.462	459,000
2023-08-30	10.820	11.020	10.760	10.760	8.415	523,000
2023-08-29	10.720	10.880	10.640	10.800	8.447	516,000
2023-08-28	10.880	10.980	10.660	10.720	8.384	514,000
2023-08-25	10.880	10.880	10.720	10.720	8.384	434,000
2023-08-24	10.740	10.940	10.740	10.880	8.509	304,000
2023-08-23	10.760	10.880	10.640	10.760	8.415	366,000
2023-08-22	10.500	10.800	10.500	10.800	8.447	590,000
2023-08-21	10.640	10.640	10.460	10.480	8.196	925,197
2023-08-18	10.700	10.700	10.600	10.620	8.306	721,500
2023-08-17	10.860	10.860	10.680	10.740	8.400	658,000

← NewerPage 13 of 21 · 1,229 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.