Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	12.780	12.820	12.580	12.680	9.456	617,600
2022-11-17	12.800	12.880	12.600	12.780	9.531	813,000
2022-11-16	12.560	12.980	12.560	12.800	9.546	880,997
2022-11-15	12.220	12.580	12.160	12.560	9.367	482,000
2022-11-14	11.940	12.160	11.900	12.120	9.039	605,000
2022-11-11	11.060	11.800	11.060	11.640	8.681	1,113,792
2022-11-10	11.080	11.080	10.740	10.940	8.159	412,386
2022-11-09	10.960	11.180	10.800	10.940	8.159	1,090,470
2022-11-08	11.020	11.020	10.720	11.020	8.219	1,959,998
2022-11-07	10.960	11.140	10.940	11.020	8.219	733,197
2022-11-04	10.120	10.920	10.120	10.720	7.995	1,860,000
2022-11-03	10.320	10.440	10.160	10.280	7.667	825,500
2022-11-02	10.460	10.500	9.900	10.460	7.801	1,028,039
2022-11-01	10.220	10.520	10.180	10.460	7.801	794,500
2022-10-31	10.560	10.560	10.160	10.180	7.592	1,000,000
2022-10-28	10.940	10.960	10.420	10.560	7.875	1,026,902
2022-10-27	10.920	11.080	10.700	10.820	8.069	450,311
2022-10-26	10.960	11.280	10.700	10.820	8.069	1,393,570
2022-10-25	11.360	11.360	10.900	10.960	8.174	1,018,750
2022-10-24	11.940	11.960	11.340	11.340	8.457	724,790
2022-10-21	12.120	12.160	11.860	11.980	8.934	117,000
2022-10-20	12.080	12.160	12.000	12.120	9.039	352,463
2022-10-19	12.240	12.340	12.080	12.080	9.009	521,000
2022-10-18	12.220	12.380	12.120	12.220	9.113	462,775
2022-10-17	12.200	12.320	12.100	12.200	9.099	261,228
2022-10-14	12.440	12.660	12.260	12.260	9.143	418,575
2022-10-13	12.260	12.660	12.180	12.380	9.233	141,000
2022-10-12	12.700	12.700	12.400	12.440	9.278	445,354
2022-10-11	12.440	12.700	12.400	12.520	9.337	548,000
2022-10-10	12.940	12.940	12.540	12.540	9.352	253,191
2022-10-07	13.100	13.100	12.880	13.000	9.695	368,000
2022-10-06	12.880	13.040	12.880	13.000	9.695	263,300
2022-10-05	13.000	13.080	12.800	13.060	9.740	371,959
2022-10-03	12.500	12.840	12.500	12.600	9.397	1,035,000
2022-09-30	12.240	12.800	12.160	12.680	9.456	1,566,000
2022-09-29	12.500	12.500	12.200	12.220	9.113	540,999
2022-09-28	12.760	12.760	12.300	12.300	9.173	499,999
2022-09-27	12.820	12.860	12.640	12.760	9.516	302,000
2022-09-26	13.020	13.080	12.740	12.760	9.516	566,000
2022-09-23	13.300	13.300	13.040	13.040	9.725	461,842
2022-09-22	13.340	13.340	13.140	13.180	9.829	333,022
2022-09-21	13.420	13.500	13.280	13.340	9.949	743,084
2022-09-20	13.400	13.500	13.300	13.400	9.993	639,834
2022-09-19	13.540	13.540	13.300	13.300	9.919	419,000
2022-09-16	13.520	13.620	13.400	13.400	9.993	1,496,343
2022-09-15	13.620	13.620	13.440	13.500	10.068	643,640
2022-09-14	13.540	13.620	13.440	13.600	10.143	1,167,027
2022-09-13	13.500	13.700	13.440	13.600	10.143	1,016,773
2022-09-09	13.220	13.460	13.220	13.400	9.993	802,000
2022-09-08	13.280	13.500	13.280	13.440	9.867	869,890
2022-09-07	13.320	13.420	13.240	13.300	9.764	516,348
2022-09-06	13.240	13.460	13.240	13.320	9.779	662,000
2022-09-05	13.280	13.280	13.180	13.240	9.720	382,000
2022-09-02	13.300	13.380	13.220	13.360	9.808	250,006
2022-09-01	13.260	13.300	13.040	13.200	9.690	932,411
2022-08-31	13.400	13.460	13.300	13.300	9.764	1,003,000
2022-08-30	13.500	13.560	13.440	13.460	9.881	309,823
2022-08-29	13.600	13.600	13.380	13.560	9.955	180,000
2022-08-26	13.460	13.640	13.460	13.540	9.940	136,500
2022-08-25	13.540	13.580	13.300	13.420	9.852	252,000

← NewerPage 17 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.