Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	14.260	14.900	14.180	14.200	13.218	2,189,000
2025-07-31	14.520	14.640	14.220	14.220	13.237	1,368,000
2025-07-30	14.260	14.600	14.260	14.600	13.591	1,881,000
2025-07-29	14.000	14.580	14.000	14.400	13.405	3,061,993
2025-07-28	13.740	14.100	13.660	14.020	13.051	1,671,205
2025-07-25	13.860	13.940	13.760	13.760	12.809	322,000
2025-07-24	14.080	14.080	13.860	13.880	12.920	523,000
2025-07-23	14.020	14.120	13.880	13.940	12.976	633,000
2025-07-22	13.880	14.200	13.880	14.020	13.051	1,779,200
2025-07-21	13.660	13.860	13.640	13.840	12.883	766,000
2025-07-18	13.480	13.680	13.420	13.680	12.734	767,000
2025-07-17	13.520	13.620	13.400	13.480	12.548	847,379
2025-07-16	13.640	13.780	13.500	13.560	12.623	616,000
2025-07-15	13.640	13.680	13.440	13.640	12.697	1,209,000
2025-07-14	13.800	14.060	13.620	13.760	12.809	953,000
2025-07-11	13.840	13.960	13.740	13.860	12.902	1,554,086
2025-07-10	13.900	13.900	13.680	13.840	12.883	1,262,939
2025-07-09	13.660	13.800	13.300	13.800	12.846	1,439,200
2025-07-08	13.740	13.820	13.600	13.800	12.846	774,021
2025-07-07	13.560	13.820	13.560	13.620	12.678	937,000
2025-07-04	13.800	13.800	13.460	13.700	12.753	1,107,370
2025-07-03	13.920	13.980	13.660	13.800	12.846	1,811,262
2025-07-02	13.640	13.940	13.520	13.940	12.976	1,836,632
2025-06-30	13.380	13.820	13.280	13.660	12.716	2,314,792
2025-06-27	13.080	13.360	13.080	13.340	12.418	1,085,120
2025-06-26	13.140	13.260	12.980	13.180	12.269	660,000
2025-06-25	12.360	13.140	12.360	13.140	12.232	2,192,053
2025-06-24	12.340	12.460	12.300	12.460	11.599	900,000
2025-06-23	11.960	12.300	11.940	12.280	11.431	491,311
2025-06-20	11.680	12.180	11.680	12.180	11.338	1,836,661
2025-06-19	11.940	11.940	11.720	11.840	11.022	418,000
2025-06-18	12.140	12.140	11.940	12.020	11.189	505,150
2025-06-17	12.100	12.240	12.080	12.140	11.301	782,000
2025-06-16	11.940	12.240	11.880	12.180	11.338	866,254
2025-06-13	11.680	11.960	11.600	11.960	11.133	913,840
2025-06-12	11.580	11.760	11.560	11.720	10.910	709,000
2025-06-11	11.580	11.740	11.540	11.720	10.910	932,191
2025-06-10	11.400	11.660	11.400	11.660	10.854	785,680
2025-06-09	11.600	11.700	11.480	11.600	10.798	507,250
2025-06-06	11.400	11.580	11.400	11.580	10.779	819,525
2025-06-05	11.360	11.480	11.340	11.480	10.686	577,500
2025-06-04	11.320	11.400	11.200	11.360	10.575	849,915
2025-06-03	11.160	11.380	11.160	11.360	10.575	866,750
2025-06-02	11.140	11.180	10.900	11.160	10.389	1,391,000
2025-05-30	11.200	11.260	11.160	11.260	10.482	1,225,500
2025-05-29	11.280	11.280	11.140	11.200	10.426	496,000
2025-05-28	11.120	11.300	11.060	11.220	10.444	978,000
2025-05-27	11.080	11.240	11.080	11.200	10.426	1,253,899
2025-05-26	11.180	11.180	11.080	11.100	10.333	303,000
2025-05-23	11.220	11.240	11.140	11.180	10.407	283,960
2025-05-22	11.300	11.300	11.120	11.180	10.407	475,270
2025-05-21	11.240	11.340	11.200	11.340	10.556	976,489
2025-05-20	11.200	11.260	11.100	11.240	10.463	987,960
2025-05-19	11.180	11.260	11.080	11.120	10.351	513,640
2025-05-16	11.120	11.180	11.020	11.180	10.407	568,000
2025-05-15	11.200	11.240	11.080	11.120	10.351	569,000
2025-05-14	11.100	11.180	11.080	11.180	10.407	758,920
2025-05-13	11.140	11.140	10.960	11.080	10.314	978,000
2025-05-12	10.900	11.120	10.900	11.040	10.277	779,188
2025-05-09	10.680	10.900	10.640	10.900	10.146	1,611,347

← NewerPage 6 of 21 · 1,232 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.