Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.760	13.760	13.440	13.500	13.285	600,000
2026-07-23	13.500	13.840	13.400	13.800	13.580	949,000
2026-07-22	13.580	13.670	13.480	13.500	13.285	1,268,000
2026-07-21	13.800	13.840	13.620	13.680	13.462	586,000
2026-07-20	13.680	13.680	13.520	13.670	13.452	388,000
2026-07-17	13.540	13.890	13.370	13.530	13.315	634,980
2026-07-16	13.470	13.660	13.430	13.490	13.275	747,000
2026-07-15	13.230	13.470	13.230	13.330	13.118	610,875
2026-07-14	12.990	13.220	12.760	13.220	13.010	505,160
2026-07-13	12.920	12.970	12.820	12.970	12.764	403,160
2026-07-10	12.970	13.070	12.840	12.870	12.665	658,078
2026-07-09	12.830	12.950	12.720	12.880	12.675	424,000
2026-07-08	12.990	13.040	12.850	12.990	12.783	620,231
2026-07-07	13.020	13.020	12.840	12.900	12.695	351,000
2026-07-06	13.040	13.160	13.000	13.060	12.852	379,046
2026-07-03	12.900	13.080	12.830	13.020	12.813	436,060
2026-07-02	12.780	12.880	12.590	12.790	12.586	1,041,560
2026-06-30	13.000	13.000	12.340	12.580	12.380	894,546
2026-06-29	12.900	12.960	12.720	12.790	12.586	693,480
2026-06-26	12.750	12.830	12.550	12.620	12.419	486,602
2026-06-25	12.910	13.120	12.730	12.970	12.764	594,110
2026-06-24	13.010	13.250	12.790	12.970	12.764	826,003
2026-06-23	12.900	13.300	12.840	12.990	12.783	764,000
2026-06-22	13.030	13.030	12.680	12.910	12.705	687,787
2026-06-18	13.310	13.310	12.940	13.020	12.813	963,997
2026-06-17	13.710	13.710	13.310	13.430	13.216	359,293
2026-06-16	13.910	13.920	13.650	13.680	13.462	336,760
2026-06-15	13.860	14.110	13.860	14.000	13.777	240,000
2026-06-12	13.980	14.060	13.810	13.920	13.698	344,950
2026-06-11	13.880	13.910	13.650	13.910	13.689	689,820
2026-06-10	13.870	14.000	13.470	13.730	13.511	1,594,272
2026-06-09	14.180	14.180	13.620	13.860	13.639	641,000
2026-06-08	13.990	14.290	13.860	14.290	14.063	605,725
2026-06-05	14.160	14.290	14.000	14.230	14.003	867,000
2026-06-04	14.220	14.370	14.070	14.280	14.053	562,000
2026-06-03	14.500	14.680	14.200	14.300	14.072	415,000
2026-06-02	14.360	14.500	14.200	14.500	14.269	408,000
2026-06-01	14.380	14.530	14.370	14.470	14.240	1,165,000
2026-05-29	14.360	14.630	14.360	14.600	14.368	945,000
2026-05-28	14.700	14.710	14.310	14.570	14.338	353,000
2026-05-27	15.420	15.420	14.700	14.810	14.574	734,527
2026-05-26	15.560	15.940	15.190	15.370	15.125	878,999
2026-05-22	15.680	15.700	15.500	15.700	15.450	310,382
2026-05-21	15.570	15.620	15.410	15.620	15.371	387,844
2026-05-20	15.600	15.900	15.140	15.470	15.224	285,900
2026-05-19	15.560	15.740	15.380	15.740	15.489	445,000
2026-05-18	15.930	16.020	15.240	15.360	15.116	883,000
2026-05-15	16.130	16.150	16.000	16.140	15.883	376,676
2026-05-14	16.070	16.250	16.060	16.170	15.913	170,324
2026-05-13	16.410	16.410	16.050	16.200	15.942	598,000
2026-05-12	16.130	16.420	16.130	16.270	16.011	371,908
2026-05-11	16.140	16.460	16.140	16.400	16.139	434,000
2026-05-08	16.310	16.330	16.030	16.180	15.922	357,018
2026-05-07	16.200	16.430	16.000	16.430	16.168	916,031
2026-05-06	15.780	16.300	15.610	15.970	15.716	977,000
2026-05-05	16.380	16.380	16.100	16.260	15.362	532,000
2026-05-04	16.380	16.460	16.210	16.380	15.475	1,076,370
2026-04-30	16.270	16.410	16.170	16.170	15.276	875,000
2026-04-29	16.300	16.580	16.250	16.450	15.541	433,875
2026-04-28	16.410	16.480	16.220	16.280	15.380	420,000

← NewerPage 2 of 3 · 125 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.