Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.180	12.210	12.060	12.080	12.080	430,000
2026-10-16	11.920	12.230	11.920	12.180	12.180	755,677
2026-10-15	11.990	11.990	11.800	11.890	11.890	3,258,000
2026-10-14	12.240	12.270	12.000	12.000	12.000	1,172,250
2026-10-13	12.400	12.400	12.150	12.240	12.240	981,938
2026-10-12	12.350	12.460	12.120	12.230	12.230	614,231
2026-10-09	12.200	12.360	12.170	12.290	12.290	558,001
2026-10-08	12.150	12.260	12.090	12.100	12.100	764,024
2026-10-07	12.130	12.250	12.050	12.160	12.160	599,000
2026-10-06	12.150	12.170	11.930	12.130	12.130	455,123
2026-10-05	12.100	12.100	11.900	11.930	11.930	561,500
2026-10-02	12.200	12.200	12.040	12.140	12.140	1,216,900
2026-09-30	12.250	12.430	12.210	12.320	12.320	735,005
2026-09-29	12.420	12.420	12.160	12.350	12.350	684,820
2026-09-28	12.160	12.250	12.080	12.220	12.220	444,000
2026-09-25	12.060	12.250	11.920	12.100	12.100	620,000
2026-09-24	12.160	12.180	12.040	12.080	12.080	455,000
2026-09-23	12.230	12.300	12.190	12.200	12.200	390,000
2026-09-22	12.330	12.330	12.180	12.200	12.200	218,000
2026-09-21	12.250	12.440	12.140	12.330	12.330	298,795
2026-09-18	12.110	12.360	12.100	12.190	12.190	1,654,007
2026-09-17	12.240	12.290	12.040	12.190	12.190	1,163,000
2026-09-16	12.150	12.480	12.120	12.460	12.460	975,000
2026-09-15	12.210	12.240	12.120	12.180	12.180	597,000
2026-09-14	12.120	12.410	12.060	12.280	12.280	1,289,000
2026-09-11	12.330	12.330	12.100	12.180	12.180	665,000
2026-09-10	12.380	12.430	12.320	12.340	12.340	436,208
2026-09-09	12.550	12.550	12.460	12.480	12.480	266,000
2026-09-08	12.500	12.700	12.500	12.560	12.560	1,028,000
2026-09-07	12.590	12.610	12.500	12.610	12.610	157,200
2026-09-04	12.340	12.730	12.340	12.580	12.580	495,045
2026-09-03	12.620	12.670	12.390	12.460	12.460	313,085
2026-09-02	12.210	12.390	12.120	12.380	12.380	1,083,263
2026-09-01	12.390	12.390	12.200	12.210	12.210	2,307,000
2026-08-31	12.510	12.510	12.270	12.390	12.390	2,177,000
2026-08-28	12.590	12.720	12.420	12.640	12.640	384,716
2026-08-27	12.640	12.710	12.510	12.600	12.600	560,705
2026-08-26	12.690	12.840	12.520	12.760	12.760	1,312,000
2026-08-25	12.760	12.800	12.570	12.620	12.620	901,610
2026-08-24	12.850	12.890	12.500	12.720	12.720	885,610
2026-08-21	12.870	12.980	12.710	12.800	12.800	903,000
2026-08-20	12.460	12.900	12.460	12.870	12.870	1,592,600
2026-08-19	12.600	12.640	12.510	12.630	12.630	1,076,856
2026-08-18	12.580	12.660	12.480	12.570	12.570	1,345,366
2026-08-17	12.620	12.750	12.580	12.670	12.670	660,250
2026-08-14	12.780	12.780	12.520	12.610	12.610	552,000
2026-08-13	12.860	12.860	12.620	12.780	12.780	682,092
2026-08-12	13.080	13.080	12.660	12.770	12.770	835,301
2026-08-11	13.200	13.400	13.160	13.190	12.980	940,100
2026-08-10	13.260	13.450	13.260	13.360	13.147	593,000
2026-08-07	13.350	13.350	13.200	13.240	13.029	582,247
2026-08-06	13.430	13.510	13.280	13.460	13.246	1,097,415
2026-08-05	13.600	13.630	13.320	13.520	13.305	322,116
2026-08-04	13.600	13.850	13.490	13.550	13.334	921,000
2026-08-03	13.830	13.830	13.270	13.480	13.265	1,596,211
2026-07-31	13.830	14.000	13.610	13.820	13.600	796,000
2026-07-30	13.800	13.980	13.800	13.920	13.698	650,000
2026-07-29	13.580	13.800	13.580	13.800	13.580	578,000
2026-07-28	13.700	13.730	13.520	13.580	13.364	599,000
2026-07-27	13.520	13.700	13.520	13.670	13.452	617,100

Page 1 of 21 · 1,229 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.