Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.800	15.060	14.780	14.880	14.058	536,000
2025-10-24	14.970	14.970	14.800	14.800	13.982	325,000
2025-10-23	14.800	14.980	14.690	14.980	14.152	915,900
2025-10-22	14.810	14.810	14.520	14.620	13.812	1,038,500
2025-10-21	14.980	15.050	14.780	14.870	14.048	689,000
2025-10-20	14.680	14.890	14.530	14.890	14.067	735,000
2025-10-17	15.050	15.050	14.500	14.610	13.803	694,000
2025-10-16	15.000	15.060	14.740	14.830	14.011	421,000
2025-10-15	14.780	15.050	14.780	14.990	14.162	728,121
2025-10-14	14.700	14.940	14.660	14.690	13.878	987,493
2025-10-13	14.710	14.740	14.300	14.700	13.888	514,000
2025-10-10	14.500	14.860	14.490	14.830	14.011	952,612
2025-10-09	14.060	14.580	14.060	14.540	13.737	637,457
2025-10-08	14.250	14.320	14.130	14.210	13.425	323,105
2025-10-06	14.400	14.490	14.180	14.240	13.453	181,000
2025-10-03	14.560	14.610	14.360	14.430	13.633	414,540
2025-10-02	14.710	14.830	14.550	14.630	13.822	1,350,607
2025-09-30	14.180	15.030	14.180	14.660	13.850	947,180
2025-09-29	14.200	14.660	14.200	14.630	13.822	577,000
2025-09-26	14.210	14.540	14.210	14.330	13.538	376,083
2025-09-25	14.680	14.680	14.380	14.410	13.614	630,000
2025-09-24	14.710	14.710	14.550	14.670	13.859	516,000
2025-09-23	14.870	14.870	14.460	14.520	13.718	309,000
2025-09-22	14.880	14.880	14.530	14.680	13.869	888,112
2025-09-19	15.220	15.280	14.940	15.020	14.190	2,933,215
2025-09-18	15.150	15.240	14.960	15.110	14.275	728,000
2025-09-17	15.140	15.240	15.040	15.190	14.351	846,438
2025-09-16	14.880	15.140	14.830	15.140	14.303	1,320,180
2025-09-15	15.100	15.180	14.800	14.900	14.077	829,000
2025-09-12	15.080	15.140	14.840	15.130	14.294	843,564
2025-09-11	14.850	15.070	14.720	15.070	14.237	1,245,750
2025-09-10	14.490	14.920	14.370	14.920	14.096	1,670,381
2025-09-09	14.010	14.590	14.010	14.540	13.737	1,574,000
2025-09-08	14.200	14.360	14.170	14.290	13.500	538,600
2025-09-05	13.640	14.200	13.570	14.200	13.415	2,875,951
2025-09-04	13.620	13.620	13.480	13.550	12.801	394,557
2025-09-03	13.530	13.700	13.530	13.570	12.820	617,043
2025-09-02	13.620	13.730	13.600	13.600	12.849	644,000
2025-09-01	13.640	13.770	13.610	13.770	13.009	715,000
2025-08-29	13.650	13.930	13.650	13.650	12.896	771,600
2025-08-28	13.620	13.620	13.460	13.600	12.849	675,000
2025-08-27	13.800	13.810	13.520	13.610	12.858	664,000
2025-08-26	13.900	13.930	13.730	13.890	13.122	1,201,000
2025-08-25	13.930	14.090	13.860	13.920	13.151	653,410
2025-08-22	14.130	14.130	13.700	13.870	13.104	554,000
2025-08-21	14.070	14.100	13.750	13.970	13.198	310,640
2025-08-20	13.600	13.950	13.590	13.910	13.141	523,570
2025-08-19	13.700	13.790	13.510	13.610	12.858	444,619
2025-08-18	14.060	14.060	13.770	13.770	13.009	759,000
2025-08-15	14.300	14.350	14.030	14.130	13.349	909,000
2025-08-14	14.320	14.360	14.230	14.340	13.548	691,000
2025-08-13	14.190	14.330	14.130	14.280	13.491	919,560
2025-08-12	14.340	14.450	14.270	14.300	13.311	751,761
2025-08-11	14.510	14.530	14.300	14.340	13.349	366,000
2025-08-08	14.430	14.510	14.310	14.460	13.460	635,136
2025-08-07	14.430	14.500	14.340	14.430	13.432	784,161
2025-08-06	14.400	14.430	14.260	14.320	13.330	1,758,238
2025-08-05	14.250	14.460	14.220	14.400	13.405	1,201,658
2025-08-04	14.220	14.230	13.960	14.060	13.088	1,070,490
2025-08-01	14.260	14.900	14.180	14.200	13.218	2,189,000

← NewerPage 5 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.