Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	16.350	16.370	16.140	16.280	15.380	514,660
2026-01-22	16.180	16.500	16.180	16.350	15.447	1,007,705
2026-01-21	15.850	16.190	15.850	16.170	15.276	389,043
2026-01-20	16.000	16.200	15.950	16.050	15.163	344,200
2026-01-19	16.240	16.240	15.970	16.050	15.163	192,600
2026-01-16	16.240	16.240	16.090	16.240	15.343	397,743
2026-01-15	16.000	16.200	15.790	16.200	15.305	446,827
2026-01-14	16.120	16.280	15.850	16.000	15.116	490,452
2026-01-13	15.920	16.150	15.700	16.120	15.229	1,087,100
2026-01-12	15.550	15.920	15.460	15.920	15.040	684,634
2026-01-09	15.200	15.560	15.200	15.550	14.691	576,000
2026-01-08	15.300	15.440	15.240	15.320	14.473	672,819
2026-01-07	15.300	15.380	15.230	15.300	14.455	359,568
2026-01-06	15.060	15.360	15.060	15.300	14.455	680,000
2026-01-05	15.000	15.120	14.850	14.930	14.105	600,570
2026-01-02	14.820	15.370	14.820	15.300	14.455	658,591
2025-12-31	15.100	15.240	14.960	15.240	14.398	387,200
2025-12-30	15.190	15.200	15.010	15.100	14.266	269,130
2025-12-29	15.210	15.220	14.980	15.050	14.218	360,195
2025-12-24	15.040	15.290	15.040	15.210	14.370	86,144
2025-12-23	15.330	15.350	15.150	15.220	14.379	204,700
2025-12-22	15.310	15.460	15.270	15.330	14.483	172,241
2025-12-19	15.220	15.550	15.220	15.310	14.464	1,104,137
2025-12-18	15.300	15.490	15.110	15.110	14.275	333,000
2025-12-17	15.120	15.400	15.030	15.230	14.388	413,092
2025-12-16	15.330	15.330	15.090	15.240	14.398	535,060
2025-12-15	15.610	15.610	15.250	15.440	14.587	287,000
2025-12-12	15.310	15.610	15.300	15.610	14.747	240,720
2025-12-11	15.270	15.400	15.270	15.350	14.502	153,653
2025-12-10	15.260	15.470	15.130	15.270	14.426	420,043
2025-12-09	15.200	15.370	15.140	15.300	14.455	645,788
2025-12-08	15.400	15.470	15.270	15.320	14.473	539,582
2025-12-05	15.540	15.560	15.330	15.560	14.700	273,931
2025-12-04	15.400	15.560	15.350	15.540	14.681	430,000
2025-12-03	15.700	15.700	15.490	15.560	14.700	446,548
2025-12-02	15.350	15.840	15.350	15.820	14.946	804,000
2025-12-01	15.740	15.760	15.290	15.570	14.710	1,979,340
2025-11-28	15.530	15.640	15.320	15.630	14.766	435,526
2025-11-27	15.530	15.750	15.440	15.530	14.672	322,000
2025-11-26	15.530	15.740	15.530	15.620	14.757	829,821
2025-11-25	15.830	15.830	15.530	15.650	14.785	601,550
2025-11-24	15.420	15.830	15.190	15.830	14.955	1,201,352
2025-11-21	15.500	15.500	14.990	15.090	14.256	665,500
2025-11-20	15.560	15.820	15.430	15.500	14.644	434,680
2025-11-19	15.600	15.920	15.540	15.620	14.757	369,600
2025-11-18	16.030	16.030	15.590	15.630	14.766	738,000
2025-11-17	16.410	16.410	15.910	16.050	15.163	381,800
2025-11-14	16.300	16.300	15.970	16.210	15.314	613,000
2025-11-13	15.970	16.430	15.870	16.300	15.399	1,994,000
2025-11-12	15.400	16.070	15.400	15.970	15.088	2,042,073
2025-11-11	15.000	15.750	15.000	15.710	14.842	1,946,000
2025-11-10	14.980	15.000	14.880	15.000	14.171	465,787
2025-11-07	15.050	15.170	14.980	15.020	14.190	2,137,019
2025-11-06	14.940	15.070	14.900	15.070	14.237	983,861
2025-11-05	14.880	15.100	14.820	15.000	14.171	896,970
2025-11-04	14.950	15.120	14.920	15.060	14.228	616,261
2025-11-03	14.810	14.970	14.760	14.970	14.143	1,014,000
2025-10-31	14.640	14.860	14.570	14.810	13.992	438,000
2025-10-30	14.840	14.970	14.700	14.770	13.954	630,024
2025-10-28	14.810	15.040	14.720	14.840	14.020	371,000

← NewerPage 4 of 21 · 1,231 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.