Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.600	16.600	16.410	16.490	15.579	194,600
2026-04-24	16.380	16.600	16.300	16.600	15.683	653,416
2026-04-23	16.410	16.630	16.360	16.530	15.617	428,400
2026-04-22	16.530	16.580	16.380	16.500	15.588	226,000
2026-04-21	16.740	16.830	16.620	16.830	15.900	349,000
2026-04-20	16.780	16.780	16.380	16.640	15.721	903,000
2026-04-17	16.590	16.590	16.350	16.500	15.588	291,001
2026-04-16	16.900	16.900	16.430	16.590	15.673	669,000
2026-04-15	17.190	17.420	17.000	17.010	16.070	842,000
2026-04-14	16.410	17.540	16.410	17.380	16.420	3,236,050
2026-04-13	16.750	16.750	16.440	16.610	15.692	458,000
2026-04-10	15.800	16.940	15.800	16.790	15.862	3,926,656
2026-04-09	15.790	16.030	15.670	15.790	14.917	4,470,700
2026-04-08	15.610	16.070	15.520	15.770	14.899	4,795,872
2026-04-02	15.730	15.730	15.290	15.470	14.615	493,796
2026-04-01	14.950	16.100	14.950	15.690	14.823	3,049,000
2026-03-31	15.200	15.200	14.800	14.910	14.086	1,107,160
2026-03-30	14.890	14.990	14.800	14.970	14.143	310,000
2026-03-27	15.400	15.400	15.120	15.200	14.360	619,491
2026-03-26	15.300	15.490	15.130	15.180	14.341	277,000
2026-03-25	15.180	15.380	15.180	15.380	14.530	474,383
2026-03-24	14.990	15.150	14.880	15.070	14.237	1,161,000
2026-03-23	15.000	15.000	14.600	14.780	13.963	1,555,980
2026-03-20	15.450	15.460	15.110	15.110	14.275	2,471,006
2026-03-19	15.630	15.630	15.400	15.450	14.596	589,125
2026-03-18	15.700	15.940	15.610	15.790	14.917	343,000
2026-03-17	15.680	15.930	15.630	15.690	14.823	573,000
2026-03-16	15.400	15.670	15.380	15.650	14.785	913,800
2026-03-13	15.300	15.470	15.200	15.400	14.549	708,000
2026-03-12	15.750	15.830	15.280	15.430	14.577	878,000
2026-03-11	15.840	15.930	15.680	15.750	14.880	1,847,938
2026-03-10	15.720	15.990	15.720	15.850	14.974	2,804,281
2026-03-09	15.900	15.900	15.650	15.720	14.851	2,666,553
2026-03-06	16.140	16.350	16.140	16.330	15.428	1,107,258
2026-03-05	15.910	16.590	15.910	16.240	15.343	3,353,665
2026-03-04	16.200	16.280	15.880	15.910	15.031	2,822,118
2026-03-03	16.540	16.590	16.290	16.400	15.494	1,379,085
2026-03-02	16.640	16.790	16.390	16.390	15.484	4,078,000
2026-02-27	16.640	16.850	16.310	16.800	15.872	1,724,428
2026-02-26	17.050	17.050	16.500	16.640	15.721	1,824,478
2026-02-25	17.110	17.200	16.780	16.800	15.872	781,352
2026-02-24	17.090	17.180	16.970	17.110	16.165	1,515,000
2026-02-23	16.870	17.100	16.870	17.100	16.155	1,528,200
2026-02-20	16.770	16.870	16.590	16.820	15.891	781,680
2026-02-16	16.600	16.790	16.570	16.790	15.862	582,000
2026-02-13	16.560	16.750	16.250	16.600	15.683	710,227
2026-02-12	16.890	16.940	16.690	16.790	15.862	735,260
2026-02-11	16.780	16.890	16.700	16.890	15.957	499,804
2026-02-10	16.560	16.760	16.560	16.760	15.834	425,712
2026-02-09	16.370	16.720	16.370	16.720	15.796	766,006
2026-02-06	16.380	16.380	16.070	16.370	15.465	502,244
2026-02-05	16.330	16.480	16.180	16.240	15.343	787,022
2026-02-04	16.260	16.550	16.180	16.500	15.588	1,208,744
2026-02-03	16.280	16.370	16.000	16.250	15.352	486,277
2026-02-02	16.820	16.820	15.800	16.150	15.258	1,414,712
2026-01-30	16.750	16.940	16.510	16.830	15.900	1,348,530
2026-01-29	16.550	16.780	16.550	16.750	15.824	665,000
2026-01-28	16.330	16.590	16.230	16.590	15.673	809,904
2026-01-27	16.180	16.490	16.110	16.330	15.428	511,650
2026-01-26	16.130	16.490	16.120	16.490	15.579	835,678

← NewerPage 3 of 5 · 246 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.