Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	13.500	13.500	13.280	13.380	9.823	664,000
2022-08-23	13.700	13.700	13.500	13.500	9.911	518,000
2022-08-22	13.680	13.820	13.640	13.780	10.116	397,000
2022-08-19	13.700	13.900	13.700	13.800	10.131	268,013
2022-08-18	13.640	13.820	13.640	13.800	10.131	387,000
2022-08-17	13.560	13.740	13.560	13.700	10.058	252,000
2022-08-16	13.600	13.700	13.500	13.620	9.999	1,108,000
2022-08-15	13.800	13.800	13.540	13.560	9.955	782,000
2022-08-12	13.940	13.940	13.700	13.800	10.131	631,614
2022-08-11	13.680	13.840	13.680	13.760	10.102	395,620
2022-08-10	13.760	13.840	13.540	13.600	9.984	814,796
2022-08-09	13.640	13.860	13.640	13.820	10.146	200,005
2022-08-08	13.640	13.920	13.640	13.720	10.072	380,001
2022-08-05	13.600	13.920	13.600	13.880	10.190	629,943
2022-08-04	13.640	13.720	13.540	13.600	9.984	409,033
2022-08-03	13.700	13.780	13.520	13.540	9.940	1,329,020
2022-08-02	13.920	13.920	13.660	13.780	10.116	918,878
2022-08-01	14.100	14.120	14.000	14.000	10.278	659,250
2022-07-29	14.480	14.480	14.160	14.160	10.395	368,000
2022-07-28	14.300	14.480	14.160	14.480	10.630	246,201
2022-07-27	14.200	14.320	14.160	14.260	10.469	221,000
2022-07-26	14.320	14.340	14.180	14.280	10.483	276,000
2022-07-25	14.040	14.360	14.020	14.240	10.454	376,000
2022-07-22	14.120	14.240	14.040	14.100	10.351	194,000
2022-07-21	14.120	14.200	14.000	14.140	10.381	443,000
2022-07-20	14.200	14.200	14.080	14.200	10.425	421,814
2022-07-19	14.200	14.200	14.120	14.120	10.366	211,095
2022-07-18	14.020	14.280	14.020	14.240	10.454	107,352
2022-07-15	14.280	14.380	14.040	14.040	10.307	474,000
2022-07-14	14.580	14.580	14.100	14.240	10.454	1,102,000
2022-07-13	14.800	14.800	14.500	14.660	10.762	824,886
2022-07-12	14.880	14.880	14.520	14.580	10.704	237,000
2022-07-11	15.020	15.020	14.660	14.740	10.821	332,000
2022-07-08	14.820	15.020	14.820	15.020	11.027	220,099
2022-07-07	15.060	15.120	14.820	14.920	10.953	554,000
2022-07-06	14.900	15.180	14.880	15.060	11.056	689,814
2022-07-05	14.680	14.960	14.640	14.960	10.983	293,000
2022-07-04	14.800	14.980	14.580	14.700	10.792	1,562,630
2022-06-30	15.220	15.220	14.800	14.800	10.865	495,984
2022-06-29	14.920	15.200	14.920	15.060	11.056	676,251
2022-06-28	14.760	15.020	14.760	15.020	11.027	241,210
2022-06-27	14.860	14.960	14.700	14.820	10.880	488,630
2022-06-24	14.560	14.700	14.440	14.520	10.660	312,800
2022-06-23	14.500	14.640	14.480	14.480	10.630	307,000
2022-06-22	14.520	14.600	14.500	14.540	10.674	192,000
2022-06-21	14.400	14.580	14.400	14.520	10.660	425,000
2022-06-20	14.500	14.500	14.380	14.400	10.571	216,145
2022-06-17	14.320	14.500	14.300	14.300	10.498	955,145
2022-06-16	14.460	14.460	14.260	14.340	10.527	6,085,560
2022-06-15	14.420	14.500	14.360	14.380	10.557	708,000
2022-06-14	14.500	14.500	14.300	14.340	10.527	892,066
2022-06-13	14.840	14.940	14.500	14.520	10.660	403,157
2022-06-10	14.980	15.020	14.800	14.840	10.894	596,625
2022-06-09	14.820	15.080	14.800	14.980	10.997	837,000
2022-06-08	14.800	15.000	14.760	14.800	10.865	620,100
2022-06-07	14.720	14.860	14.540	14.740	10.821	400,000
2022-06-06	14.660	14.780	14.460	14.700	10.792	755,000
2022-06-02	14.960	14.960	14.460	14.560	10.689	776,000
2022-06-01	14.800	15.000	14.720	14.820	10.880	1,211,100
2022-05-31	14.820	14.920	14.680	14.680	10.777	870,000

← NewerPage 18 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.