Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	12.380	12.400	12.280	12.300	9.620	384,000
2023-05-18	12.760	12.760	12.380	12.460	9.745	766,224
2023-05-17	12.800	12.800	12.420	12.480	9.760	1,056,685
2023-05-16	13.120	13.120	12.740	12.840	10.042	231,000
2023-05-15	12.820	13.000	12.680	12.840	10.042	606,000
2023-05-12	13.000	13.020	12.800	12.840	10.042	697,000
2023-05-11	13.140	13.140	12.980	12.980	10.152	385,000
2023-05-10	13.200	13.200	13.040	13.100	10.245	569,284
2023-05-09	13.420	13.500	13.200	13.200	10.324	651,000
2023-05-08	13.340	13.480	13.320	13.460	10.527	420,139
2023-05-05	13.120	13.480	13.120	13.300	10.402	771,000
2023-05-04	13.100	13.240	13.040	13.140	10.277	805,000
2023-05-03	13.540	13.540	13.020	13.040	10.198	1,010,000
2023-05-02	13.880	14.000	13.700	14.000	10.441	894,068
2023-04-28	13.900	13.900	13.740	13.780	10.277	547,000
2023-04-27	13.760	13.900	13.660	13.780	10.277	575,208
2023-04-26	13.820	13.880	13.660	13.700	10.217	438,258
2023-04-25	13.680	13.780	13.620	13.680	10.202	417,000
2023-04-24	13.720	13.720	13.600	13.640	10.172	454,000
2023-04-21	13.880	13.920	13.720	13.720	10.232	421,000
2023-04-20	13.820	13.880	13.780	13.840	10.322	117,000
2023-04-19	13.960	14.020	13.720	13.740	10.247	561,000
2023-04-18	14.080	14.080	13.900	13.940	10.396	371,000
2023-04-17	14.000	14.140	13.920	14.140	10.545	191,000
2023-04-14	14.200	14.200	13.900	14.080	10.501	344,030
2023-04-13	13.960	14.100	13.960	14.080	10.501	476,562
2023-04-12	14.220	14.240	14.020	14.220	10.605	313,284
2023-04-11	14.080	14.260	14.000	14.140	10.545	243,064
2023-04-06	13.840	14.080	13.840	14.080	10.501	192,650
2023-04-04	13.900	14.000	13.820	13.820	10.307	94,000
2023-04-03	13.960	14.140	13.680	13.800	10.292	988,000
2023-03-31	13.740	13.980	13.720	13.860	10.337	479,000
2023-03-30	13.580	13.600	13.380	13.580	10.128	236,000
2023-03-29	13.720	13.720	13.500	13.540	10.098	213,151
2023-03-28	13.600	13.620	13.420	13.600	10.143	218,245
2023-03-27	13.820	13.820	13.500	13.500	10.068	453,000
2023-03-24	13.600	13.900	13.600	13.780	10.277	442,950
2023-03-23	13.840	13.840	13.500	13.600	10.143	370,000
2023-03-22	13.500	13.880	13.380	13.820	10.307	442,000
2023-03-21	13.520	13.540	13.260	13.400	9.993	529,286
2023-03-20	14.100	14.100	13.300	13.500	10.068	1,086,300
2023-03-17	13.600	14.020	13.580	14.020	10.456	2,487,794
2023-03-16	13.840	13.880	13.640	13.700	10.217	175,650
2023-03-15	13.780	13.860	13.540	13.760	10.262	68,000
2023-03-14	13.880	13.880	13.580	13.620	10.158	705,090
2023-03-13	13.680	14.100	13.560	13.900	10.366	965,135
2023-03-10	14.380	14.380	13.660	13.660	10.187	982,702
2023-03-09	14.420	14.460	14.220	14.380	10.724	311,176
2023-03-08	14.400	14.460	14.260	14.300	10.665	365,000
2023-03-07	14.600	14.700	14.500	14.680	10.948	276,153
2023-03-06	14.360	14.520	14.260	14.500	10.814	259,250
2023-03-03	14.400	14.420	14.260	14.380	10.724	369,192
2023-03-02	14.500	14.500	14.100	14.500	10.814	268,125
2023-03-01	14.400	14.480	14.340	14.400	10.739	844,000
2023-02-28	14.460	14.460	14.180	14.260	10.635	232,000
2023-02-27	14.380	14.380	14.160	14.200	10.590	143,995
2023-02-24	14.280	14.420	14.260	14.400	10.739	289,345
2023-02-23	14.360	14.500	14.300	14.420	10.754	372,645
2023-02-22	14.500	14.700	14.360	14.500	10.814	430,000
2023-02-21	14.820	14.820	14.500	14.640	10.918	456,053

← NewerPage 15 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.