Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	10.420	10.500	10.300	10.380	9.102	1,206,300
2024-11-05	10.180	10.460	10.180	10.420	9.137	1,251,767
2024-11-04	10.240	10.240	10.120	10.240	8.979	1,195,200
2024-11-01	10.180	10.300	10.140	10.240	8.979	2,943,400
2024-10-31	10.200	10.200	10.000	10.180	8.926	1,588,000
2024-10-30	10.320	10.320	10.020	10.080	8.839	2,750,892
2024-10-29	10.280	10.300	10.120	10.200	8.944	1,168,600
2024-10-28	10.160	10.240	10.080	10.240	8.979	1,073,000
2024-10-25	10.020	10.180	10.020	10.160	8.909	1,234,500
2024-10-24	10.020	10.140	9.970	10.040	8.804	1,081,000
2024-10-23	10.100	10.180	10.000	10.120	8.874	1,195,800
2024-10-22	10.100	10.200	10.020	10.100	8.856	920,000
2024-10-21	10.180	10.240	10.060	10.100	8.856	861,000
2024-10-18	9.980	10.240	9.910	10.200	8.944	1,634,000
2024-10-17	10.400	10.400	9.900	9.900	8.681	1,653,000
2024-10-16	9.950	10.300	9.930	10.200	8.944	1,668,500
2024-10-15	10.220	10.360	9.910	9.950	8.725	2,265,000
2024-10-14	10.500	10.500	10.160	10.420	9.137	1,338,600
2024-10-10	10.660	10.660	10.220	10.380	9.102	2,164,069
2024-10-09	10.760	10.760	10.020	10.280	9.014	3,041,900
2024-10-08	11.360	11.520	10.440	10.460	9.172	6,890,372
2024-10-07	11.100	11.360	10.980	11.360	9.961	2,808,000
2024-10-04	11.080	11.120	10.840	11.040	9.680	2,985,662
2024-10-03	11.680	11.680	10.640	11.040	9.680	4,289,470
2024-10-02	10.520	11.280	10.500	11.280	9.891	9,837,580
2024-09-30	10.240	10.680	10.240	10.500	9.207	6,421,000
2024-09-27	9.600	10.040	9.600	9.960	8.733	4,814,667
2024-09-26	9.430	9.600	9.270	9.600	8.418	2,204,000
2024-09-25	9.280	9.540	9.260	9.280	8.137	2,558,198
2024-09-24	9.100	9.290	9.100	9.230	8.093	1,870,174
2024-09-23	8.920	9.160	8.920	9.010	7.900	2,736,163
2024-09-20	8.950	9.070	8.910	9.060	7.944	4,277,000
2024-09-19	8.860	8.990	8.800	8.960	7.857	1,876,900
2024-09-17	8.690	8.840	8.690	8.760	7.681	2,250,000
2024-09-16	8.680	8.760	8.650	8.700	7.629	550,000
2024-09-13	8.610	8.830	8.610	8.760	7.681	1,409,585
2024-09-12	8.530	8.660	8.520	8.610	7.550	1,167,000
2024-09-11	8.730	8.780	8.510	8.520	7.471	1,241,580
2024-09-10	8.720	8.890	8.700	8.710	7.637	2,931,280
2024-09-09	8.600	8.640	8.490	8.610	7.550	1,155,000
2024-09-05	8.660	8.710	8.610	8.660	7.594	683,000
2024-09-04	8.620	8.670	8.570	8.660	7.594	738,400
2024-09-03	8.650	8.720	8.510	8.700	7.629	818,000
2024-09-02	8.920	8.920	8.620	8.640	7.576	1,411,000
2024-08-30	8.950	9.050	8.840	8.910	7.813	4,577,027
2024-08-29	8.900	8.930	8.850	8.910	7.813	1,800,350
2024-08-28	8.830	8.930	8.800	8.880	7.786	1,006,000
2024-08-27	8.620	8.800	8.590	8.800	7.716	1,284,000
2024-08-26	8.440	8.660	8.440	8.620	7.558	1,399,000
2024-08-23	8.420	8.450	8.410	8.420	7.383	568,000
2024-08-22	8.520	8.520	8.420	8.470	7.427	1,040,000
2024-08-21	8.430	8.530	8.430	8.530	7.480	698,228
2024-08-20	8.510	8.590	8.450	8.480	7.436	587,300
2024-08-19	8.400	8.510	8.400	8.490	7.444	335,600
2024-08-16	8.400	8.460	8.380	8.400	7.366	822,000
2024-08-15	8.480	8.480	8.350	8.400	7.366	657,000
2024-08-14	8.500	8.500	8.340	8.430	7.392	459,200
2024-08-13	8.440	8.600	8.420	8.600	7.357	1,445,948
2024-08-12	8.480	8.480	8.400	8.450	7.228	1,030,602
2024-08-09	8.400	8.520	8.400	8.480	7.254	1,601,000

← NewerPage 9 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.