Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	14.820	14.920	14.680	14.680	10.777	870,000
2022-05-30	14.540	14.820	14.540	14.720	10.806	200,000
2022-05-27	14.480	14.580	14.420	14.440	10.601	302,200
2022-05-26	14.560	14.560	14.200	14.340	10.527	772,000
2022-05-25	14.600	14.660	14.500	14.540	10.674	526,060
2022-05-24	14.600	14.600	14.500	14.600	10.718	226,060
2022-05-23	14.700	14.840	14.560	14.600	10.718	429,814
2022-05-20	14.500	14.740	14.500	14.740	10.821	1,261,000
2022-05-19	14.500	14.660	14.500	14.500	10.645	369,000
2022-05-18	14.680	14.720	14.580	14.680	10.777	244,970
2022-05-17	14.440	14.800	14.440	14.680	10.777	180,000
2022-05-16	14.500	14.600	14.420	14.540	10.674	169,491
2022-05-13	14.320	14.460	14.320	14.400	10.571	519,814
2022-05-12	14.600	14.700	14.360	14.360	10.542	361,088
2022-05-11	14.700	14.900	14.560	14.600	10.718	654,255
2022-05-10	15.000	15.000	14.720	14.740	10.821	316,000
2022-05-06	15.100	15.180	15.020	15.080	11.071	197,702
2022-05-05	15.300	15.360	15.120	15.280	11.217	180,516
2022-05-04	15.280	15.280	15.140	15.220	11.173	273,300
2022-05-03	15.500	15.500	15.120	15.200	11.159	1,107,056
2022-04-29	15.540	16.000	15.380	15.400	11.306	636,284
2022-04-28	16.080	16.400	16.060	16.320	11.504	257,000
2022-04-27	16.000	16.080	15.880	16.020	11.292	900,285
2022-04-26	16.400	16.400	16.100	16.100	11.349	550,000
2022-04-25	16.560	16.580	16.420	16.500	11.631	212,056
2022-04-22	16.640	16.680	16.500	16.660	11.743	129,056
2022-04-21	16.740	16.800	16.480	16.640	11.729	686,230
2022-04-20	17.080	17.080	16.740	16.740	11.800	209,301
2022-04-19	16.940	17.040	16.820	16.920	11.927	110,000
2022-04-14	16.780	17.140	16.780	16.980	11.969	505,000
2022-04-13	16.980	16.980	16.640	16.780	11.828	222,064
2022-04-12	16.600	16.800	16.560	16.800	11.842	124,000
2022-04-11	16.600	16.680	16.500	16.500	11.631	339,000
2022-04-08	16.700	16.840	16.560	16.660	11.743	161,000
2022-04-07	17.000	17.000	16.620	16.720	11.786	216,000
2022-04-06	16.920	17.220	16.820	17.160	12.096	697,000
2022-04-04	16.860	17.060	16.800	16.920	11.927	188,000
2022-04-01	16.640	16.880	16.620	16.860	11.884	869,750
2022-03-31	16.760	17.080	16.640	16.640	11.729	299,227
2022-03-30	17.000	17.260	16.600	16.960	11.955	611,000
2022-03-29	16.980	17.000	16.660	16.660	11.743	224,027
2022-03-28	16.720	16.980	16.720	16.980	11.969	569,000
2022-03-25	16.900	16.960	16.300	16.600	11.701	802,099
2022-03-24	16.600	16.760	16.280	16.760	11.814	211,000
2022-03-23	16.320	16.580	16.320	16.540	11.659	328,000
2022-03-22	16.480	16.700	16.320	16.660	11.743	416,224
2022-03-21	16.340	16.420	16.200	16.400	11.560	590,341
2022-03-18	16.120	16.420	15.980	16.200	11.419	2,789,308
2022-03-17	16.200	16.220	15.800	16.080	11.335	615,750
2022-03-16	15.460	15.760	15.120	15.440	10.883	810,750
2022-03-15	15.600	15.600	15.100	15.460	10.898	1,247,000
2022-03-14	16.100	16.100	15.680	15.800	11.137	719,999
2022-03-11	16.420	16.420	16.020	16.300	11.490	635,105
2022-03-10	16.420	16.440	16.240	16.400	11.560	493,191
2022-03-09	16.580	16.580	16.060	16.220	11.433	866,370
2022-03-08	16.980	16.980	16.500	16.520	11.645	383,000
2022-03-07	16.800	16.900	16.500	16.800	11.842	853,119
2022-03-04	17.080	17.080	16.820	16.960	11.955	531,000
2022-03-03	17.340	17.340	16.960	17.180	12.110	646,000
2022-03-02	17.320	17.320	17.000	17.060	12.025	211,000

← NewerPage 19 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.