Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	14.860	14.860	14.600	14.760	11.008	832,248
2023-02-17	14.780	14.800	14.600	14.660	10.933	322,000
2023-02-16	14.840	14.980	14.680	14.720	10.978	394,389
2023-02-15	14.880	14.880	14.600	14.720	10.978	174,000
2023-02-14	15.060	15.060	14.640	14.720	10.978	320,000
2023-02-13	15.060	15.060	14.760	14.840	11.067	430,000
2023-02-10	15.040	15.040	14.900	15.000	11.187	261,827
2023-02-09	15.100	15.100	15.000	15.020	11.202	175,000
2023-02-08	15.080	15.140	14.940	14.960	11.157	243,000
2023-02-07	15.000	15.220	14.940	15.140	11.291	533,811
2023-02-06	15.260	15.260	14.860	15.040	11.217	449,000
2023-02-03	14.860	15.300	14.800	15.280	11.396	2,167,300
2023-02-02	14.860	15.340	14.800	15.100	11.261	2,049,820
2023-02-01	14.540	14.860	14.340	14.860	11.082	706,000
2023-01-31	14.580	14.800	14.200	14.460	10.784	4,831,264
2023-01-30	14.740	14.880	14.540	14.640	10.918	585,000
2023-01-27	14.760	14.800	14.580	14.740	10.993	324,000
2023-01-26	14.500	14.760	14.500	14.760	11.008	398,650
2023-01-20	14.280	14.460	14.260	14.440	10.769	162,000
2023-01-19	14.100	14.320	14.080	14.320	10.680	178,165
2023-01-18	14.040	14.220	14.040	14.200	10.590	64,000
2023-01-17	14.300	14.300	13.940	14.280	10.650	264,938
2023-01-16	14.060	14.280	14.020	14.200	10.590	353,000
2023-01-13	13.900	14.080	13.900	14.080	10.501	443,000
2023-01-12	13.980	14.080	13.840	13.980	10.426	414,242
2023-01-11	14.100	14.100	13.840	14.000	10.441	533,066
2023-01-10	14.240	14.240	14.000	14.100	10.515	251,000
2023-01-09	14.460	14.580	14.140	14.240	10.620	519,100
2023-01-06	14.560	14.600	14.340	14.480	10.799	494,488
2023-01-05	14.680	14.740	14.500	14.600	10.888	459,074
2023-01-04	14.660	14.760	14.520	14.700	10.963	475,117
2023-01-03	14.320	14.520	14.060	14.520	10.829	808,000
2022-12-30	14.300	14.340	14.140	14.340	10.694	485,000
2022-12-29	14.200	14.240	13.960	14.240	10.620	101,000
2022-12-28	13.840	14.300	13.840	14.300	10.665	393,000
2022-12-23	13.660	13.960	13.660	13.920	10.381	203,000
2022-12-22	13.460	13.860	13.460	13.800	10.292	383,000
2022-12-21	13.660	13.680	13.440	13.560	10.113	287,493
2022-12-20	13.860	13.880	13.620	13.700	10.217	602,000
2022-12-19	13.920	14.220	13.820	14.080	10.501	670,400
2022-12-16	14.000	14.260	13.840	14.220	10.605	1,663,999
2022-12-15	14.200	14.200	13.900	14.040	10.471	684,648
2022-12-14	14.200	14.500	14.200	14.220	10.605	864,600
2022-12-13	14.200	14.500	14.040	14.500	10.814	375,026
2022-12-12	14.660	14.660	14.140	14.340	10.694	325,039
2022-12-09	14.200	14.700	14.200	14.660	10.933	1,130,999
2022-12-08	14.000	14.200	13.620	14.180	10.575	879,187
2022-12-07	14.240	14.320	13.700	14.060	10.486	918,150
2022-12-06	13.960	14.240	13.820	14.240	10.620	946,999
2022-12-05	13.500	13.940	13.500	13.920	10.381	807,504
2022-12-02	13.860	13.860	13.360	13.500	10.068	353,504
2022-12-01	13.600	13.860	13.160	13.760	10.262	1,650,000
2022-11-30	13.200	13.700	12.920	13.700	10.217	898,795
2022-11-29	13.120	13.260	12.960	13.200	9.844	342,000
2022-11-28	13.200	13.200	12.740	13.060	9.740	179,000
2022-11-25	12.820	13.220	12.800	13.200	9.844	379,000
2022-11-24	12.600	12.980	12.600	12.820	9.561	245,000
2022-11-23	12.740	12.800	12.400	12.640	9.427	361,000
2022-11-22	12.600	12.940	12.460	12.660	9.442	373,750
2022-11-21	12.680	12.760	12.360	12.600	9.397	619,000

← NewerPage 16 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.