Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	10.560	10.680	10.560	10.580	9.849	631,641
2025-05-07	10.780	10.780	10.600	10.660	9.923	1,451,121
2025-05-06	11.140	11.240	11.040	11.200	9.821	1,486,854
2025-05-02	11.140	11.160	11.040	11.140	9.768	1,167,000
2025-04-30	11.000	11.160	10.940	11.140	9.768	1,391,710
2025-04-29	10.980	11.040	10.920	10.940	9.593	380,744
2025-04-28	10.980	11.080	10.840	11.020	9.663	1,113,000
2025-04-25	10.720	11.060	10.700	10.980	9.628	1,402,651
2025-04-24	10.760	10.780	10.660	10.720	9.400	571,010
2025-04-23	10.680	10.800	10.580	10.760	9.435	983,160
2025-04-22	10.520	10.620	10.440	10.620	9.312	616,502
2025-04-17	10.380	10.520	10.360	10.480	9.189	494,424
2025-04-16	10.300	10.420	10.260	10.380	9.102	761,421
2025-04-15	10.400	10.440	10.300	10.400	9.119	818,062
2025-04-14	10.380	10.460	10.200	10.380	9.102	1,405,870
2025-04-11	10.320	10.380	10.220	10.320	9.049	1,090,496
2025-04-10	10.040	10.420	10.040	10.320	9.049	1,725,154
2025-04-09	10.060	10.100	9.720	10.080	8.839	2,545,644
2025-04-08	10.360	10.420	10.040	10.180	8.926	2,171,064
2025-04-07	10.480	10.580	10.140	10.200	8.944	5,507,326
2025-04-03	11.420	11.480	11.300	11.360	9.961	941,712
2025-04-02	11.500	11.520	11.360	11.520	10.101	566,998
2025-04-01	11.460	11.540	11.420	11.540	10.119	1,355,000
2025-03-31	11.400	11.440	11.280	11.440	10.031	1,069,112
2025-03-28	11.340	11.400	11.320	11.400	9.996	821,643
2025-03-27	11.240	11.380	11.240	11.340	9.943	414,000
2025-03-26	11.280	11.340	11.240	11.320	9.926	793,000
2025-03-25	11.260	11.260	11.120	11.140	9.768	940,000
2025-03-24	11.200	11.380	11.080	11.220	9.838	904,399
2025-03-21	11.300	11.380	11.100	11.220	9.838	2,382,913
2025-03-20	11.380	11.400	11.260	11.300	9.908	575,870
2025-03-19	11.400	11.420	11.220	11.420	10.014	883,853
2025-03-18	11.280	11.400	11.200	11.400	9.996	963,000
2025-03-17	11.180	11.300	11.180	11.240	9.856	1,010,035
2025-03-14	11.060	11.240	11.040	11.180	9.803	1,515,870
2025-03-13	10.960	11.140	10.940	11.060	9.698	1,680,174
2025-03-12	10.900	11.060	10.900	10.980	9.628	1,387,642
2025-03-11	10.820	11.060	10.740	10.940	9.593	1,329,432
2025-03-10	11.080	11.140	10.900	10.940	9.593	1,792,800
2025-03-07	11.300	11.300	11.120	11.160	9.786	1,383,978
2025-03-06	11.160	11.320	10.940	11.240	9.856	2,481,854
2025-03-05	11.020	11.140	10.940	11.140	9.768	1,864,027
2025-03-04	10.980	11.020	10.800	10.920	9.575	1,924,311
2025-03-03	10.960	11.100	10.780	10.840	9.505	4,974,320
2025-02-28	11.140	11.140	10.740	10.780	9.452	16,876,829
2025-02-27	11.080	11.180	11.060	11.140	9.768	1,978,384
2025-02-26	10.820	11.120	10.820	11.120	9.751	2,966,410
2025-02-25	10.700	10.880	10.600	10.820	9.487	1,350,543
2025-02-24	10.560	10.780	10.520	10.700	9.382	2,120,000
2025-02-21	10.600	10.640	10.400	10.620	9.312	1,908,000
2025-02-20	10.800	10.800	10.520	10.620	9.312	1,505,000
2025-02-19	10.680	10.800	10.620	10.780	9.452	986,320
2025-02-18	10.860	10.860	10.640	10.800	9.470	1,632,077
2025-02-17	10.780	10.960	10.700	10.820	9.487	2,513,000
2025-02-14	10.620	10.700	10.480	10.700	9.382	1,411,360
2025-02-13	10.880	10.880	10.540	10.600	9.295	1,197,612
2025-02-12	10.540	10.820	10.540	10.780	9.452	3,006,722
2025-02-11	10.600	10.640	10.400	10.440	9.154	1,201,180
2025-02-10	10.460	10.680	10.460	10.680	9.365	1,752,955
2025-02-07	10.380	10.540	10.320	10.460	9.172	2,545,763

← NewerPage 7 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.