Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	10.240	10.400	10.240	10.400	9.119	743,111
2025-02-05	10.400	10.400	10.200	10.340	9.067	1,328,000
2025-02-04	10.400	10.460	10.260	10.400	9.119	1,030,384
2025-02-03	10.340	10.420	10.080	10.420	9.137	1,701,874
2025-01-28	10.360	10.360	10.300	10.300	9.032	300,000
2025-01-27	10.180	10.400	10.160	10.400	9.119	1,589,240
2025-01-24	10.280	10.360	10.020	10.080	8.839	1,559,000
2025-01-23	10.260	10.360	10.240	10.340	9.067	750,467
2025-01-22	10.320	10.320	10.180	10.240	8.979	630,859
2025-01-21	10.300	10.400	10.280	10.320	9.049	741,924
2025-01-20	10.220	10.440	10.220	10.300	9.032	940,000
2025-01-17	10.120	10.360	10.080	10.320	9.049	1,094,000
2025-01-16	10.160	10.320	10.080	10.120	8.874	956,272
2025-01-15	10.040	10.180	10.040	10.120	8.874	736,704
2025-01-14	10.120	10.180	10.020	10.160	8.909	1,083,312
2025-01-13	10.120	10.200	10.020	10.060	8.821	569,640
2025-01-10	10.280	10.280	10.060	10.120	8.874	497,610
2025-01-09	10.260	10.340	10.220	10.260	8.996	556,031
2025-01-08	10.340	10.340	10.100	10.280	9.014	598,861
2025-01-07	10.400	10.400	10.220	10.320	9.049	739,105
2025-01-06	10.460	10.460	10.220	10.400	9.119	760,105
2025-01-03	10.520	10.520	10.300	10.360	9.084	1,301,475
2025-01-02	10.460	10.480	10.240	10.440	9.154	1,303,625
2024-12-31	10.560	10.560	10.360	10.460	9.172	1,003,770
2024-12-30	10.600	10.600	10.480	10.560	9.260	380,517
2024-12-27	10.540	10.580	10.480	10.580	9.277	547,943
2024-12-24	10.460	10.580	10.440	10.580	9.277	243,700
2024-12-23	10.360	10.480	10.320	10.480	9.189	762,000
2024-12-20	10.280	10.360	10.160	10.320	9.049	1,510,761
2024-12-19	10.260	10.280	10.100	10.220	8.961	1,962,000
2024-12-18	10.380	10.420	10.300	10.380	9.102	590,000
2024-12-17	10.340	10.360	10.240	10.360	9.084	604,770
2024-12-16	10.360	10.440	10.320	10.400	9.119	1,185,924
2024-12-13	10.700	10.700	10.360	10.440	9.154	1,275,517
2024-12-12	10.800	10.800	10.620	10.700	9.382	887,770
2024-12-11	10.880	10.960	10.700	10.860	9.523	1,746,186
2024-12-10	10.800	10.980	10.740	10.780	9.452	2,134,002
2024-12-09	10.500	10.780	10.400	10.740	9.417	2,238,138
2024-12-06	10.500	10.580	10.380	10.520	9.224	1,522,227
2024-12-05	10.420	10.480	10.340	10.480	9.189	990,680
2024-12-04	10.380	10.400	10.260	10.400	9.119	846,000
2024-12-03	10.220	10.380	10.140	10.380	9.102	1,064,485
2024-12-02	10.020	10.240	10.020	10.220	8.961	1,058,591
2024-11-29	9.900	10.020	9.900	10.000	8.768	861,000
2024-11-28	9.910	9.950	9.900	9.950	8.725	302,000
2024-11-27	9.850	9.960	9.820	9.920	8.698	707,000
2024-11-26	9.820	9.900	9.820	9.850	8.637	394,774
2024-11-25	9.930	9.930	9.800	9.810	8.602	1,382,000
2024-11-22	10.060	10.140	9.850	9.910	8.690	1,405,249
2024-11-21	10.080	10.120	10.060	10.060	8.821	408,187
2024-11-20	10.120	10.140	10.020	10.140	8.891	356,500
2024-11-19	10.020	10.160	10.000	10.060	8.821	520,000
2024-11-18	10.140	10.160	9.980	10.020	8.786	1,439,000
2024-11-15	9.950	10.140	9.940	10.040	8.804	886,800
2024-11-14	10.060	10.120	9.870	9.990	8.760	1,756,000
2024-11-13	10.020	10.180	10.020	10.140	8.891	715,000
2024-11-12	10.300	10.380	10.020	10.160	8.909	2,070,771
2024-11-11	10.580	10.580	10.240	10.300	9.032	938,000
2024-11-08	10.680	11.020	10.600	10.600	9.295	1,245,000
2024-11-07	10.300	10.580	10.300	10.580	9.277	1,427,530

← NewerPage 8 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.