Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	10.820	10.880	10.720	10.800	8.447	940,000
2023-08-15	11.220	11.220	10.820	10.880	8.509	749,200
2023-08-14	11.320	11.320	11.020	11.040	8.634	940,000
2023-08-11	11.300	11.400	11.240	11.300	8.838	292,000
2023-08-10	11.400	11.400	11.260	11.300	8.838	386,785
2023-08-09	11.300	11.400	11.240	11.400	8.916	390,000
2023-08-08	11.520	11.520	11.240	11.380	8.900	636,000
2023-08-07	11.520	11.600	11.420	11.520	9.010	309,470
2023-08-04	11.780	11.800	11.460	11.600	9.072	1,302,800
2023-08-03	11.900	11.900	11.600	11.760	9.197	260,000
2023-08-02	11.840	11.840	11.600	11.660	9.119	690,455
2023-08-01	12.260	12.260	11.720	11.880	9.291	1,499,000
2023-07-31	12.360	12.420	12.140	12.160	9.510	691,500
2023-07-28	12.320	12.320	12.080	12.240	9.573	427,125
2023-07-27	12.140	12.580	12.140	12.420	9.714	953,800
2023-07-26	11.620	12.180	11.620	12.180	9.526	742,000
2023-07-25	11.540	11.720	11.520	11.680	9.135	1,164,000
2023-07-24	11.440	11.500	11.340	11.360	8.885	469,650
2023-07-21	11.420	11.600	11.340	11.480	8.978	381,889
2023-07-20	11.280	11.500	11.280	11.420	8.931	491,000
2023-07-19	11.600	11.640	11.300	11.440	8.947	261,615
2023-07-18	11.500	11.520	11.420	11.480	8.978	699,000
2023-07-14	11.620	11.680	11.400	11.620	9.088	314,000
2023-07-13	11.420	11.600	11.400	11.600	9.072	798,000
2023-07-12	11.400	11.440	11.320	11.320	8.853	434,698
2023-07-11	11.340	11.420	11.220	11.360	8.885	573,000
2023-07-10	11.580	11.580	11.340	11.380	8.900	407,314
2023-07-07	11.600	11.620	11.340	11.440	8.947	653,147
2023-07-06	11.940	11.940	11.520	11.540	9.025	542,000
2023-07-05	11.920	11.940	11.820	11.840	9.260	263,000
2023-07-04	11.960	11.980	11.900	11.940	9.338	254,000
2023-07-03	11.980	12.020	11.900	11.960	9.354	570,011
2023-06-30	11.980	12.000	11.860	11.880	9.291	692,635
2023-06-29	12.100	12.100	11.840	12.000	9.385	204,156
2023-06-28	12.000	12.160	12.000	12.100	9.463	158,510
2023-06-27	11.960	12.220	11.960	12.020	9.401	168,000
2023-06-26	11.840	12.040	11.840	11.940	9.338	245,812
2023-06-23	12.020	12.160	11.760	11.900	9.307	587,000
2023-06-21	12.060	12.060	11.960	12.000	9.385	243,379
2023-06-20	12.340	12.380	12.120	12.120	9.479	465,000
2023-06-19	12.200	12.480	12.200	12.320	9.635	273,637
2023-06-16	12.640	12.640	12.200	12.200	9.542	810,637
2023-06-15	12.380	12.640	12.260	12.420	9.714	241,306
2023-06-14	12.540	12.600	12.380	12.380	9.682	115,000
2023-06-13	12.640	12.640	12.460	12.520	9.792	146,000
2023-06-12	12.480	12.580	12.440	12.500	9.776	125,640
2023-06-09	12.500	12.700	12.440	12.520	9.792	220,000
2023-06-08	12.400	12.620	12.400	12.600	9.854	355,573
2023-06-07	12.620	12.800	12.500	12.580	9.839	355,241
2023-06-06	12.560	12.700	12.500	12.620	9.870	307,750
2023-06-05	12.440	12.580	12.360	12.420	9.714	236,000
2023-06-02	12.020	12.480	12.000	12.460	9.745	502,092
2023-06-01	11.680	11.980	11.680	11.880	9.291	675,000
2023-05-31	12.100	12.180	11.660	11.660	9.119	2,480,816
2023-05-30	12.100	12.300	12.060	12.180	9.526	507,000
2023-05-29	12.260	12.320	12.100	12.100	9.463	308,000
2023-05-25	12.520	12.520	12.260	12.260	9.588	465,400
2023-05-24	12.560	12.700	12.420	12.580	9.839	716,000
2023-05-23	12.580	12.600	12.440	12.540	9.807	171,000
2023-05-22	12.400	12.600	12.400	12.520	9.792	449,268

← NewerPage 14 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.