Hang Lung Ppt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.640 | 5.670 | 5.460 | 5.610 | 4.777 | 16,689,039 |
| 2024-08-07 | 5.650 | 5.660 | 5.560 | 5.630 | 4.794 | 10,695,240 |
| 2024-08-06 | 5.590 | 5.700 | 5.590 | 5.610 | 4.777 | 12,792,750 |
| 2024-08-05 | 5.480 | 5.730 | 5.470 | 5.540 | 4.717 | 28,315,061 |
| 2024-08-02 | 5.570 | 5.570 | 5.420 | 5.550 | 4.726 | 20,426,400 |
| 2024-08-01 | 5.750 | 5.750 | 5.520 | 5.600 | 4.768 | 26,470,910 |
| 2024-07-31 | 5.640 | 5.850 | 5.570 | 5.750 | 4.896 | 32,730,570 |
| 2024-07-30 | 6.400 | 6.420 | 5.420 | 5.640 | 4.803 | 64,863,039 |
| 2024-07-29 | 6.400 | 6.410 | 6.320 | 6.390 | 5.441 | 9,048,194 |
| 2024-07-26 | 6.420 | 6.500 | 6.300 | 6.340 | 5.399 | 6,847,120 |
| 2024-07-25 | 6.350 | 6.410 | 6.290 | 6.390 | 5.441 | 14,253,380 |
| 2024-07-24 | 6.510 | 6.530 | 6.350 | 6.360 | 5.416 | 18,375,400 |
| 2024-07-23 | 6.710 | 6.760 | 6.480 | 6.510 | 5.543 | 17,343,070 |
| 2024-07-22 | 6.800 | 6.800 | 6.670 | 6.720 | 5.722 | 6,175,464 |
| 2024-07-19 | 6.900 | 6.900 | 6.730 | 6.770 | 5.765 | 7,111,444 |
| 2024-07-18 | 6.860 | 6.960 | 6.780 | 6.920 | 5.892 | 9,499,145 |
| 2024-07-17 | 6.800 | 6.920 | 6.800 | 6.870 | 5.850 | 9,965,481 |
| 2024-07-16 | 6.900 | 6.900 | 6.740 | 6.820 | 5.807 | 9,536,422 |
| 2024-07-15 | 6.980 | 7.020 | 6.860 | 6.900 | 5.875 | 7,978,375 |
| 2024-07-12 | 6.770 | 7.070 | 6.760 | 7.010 | 5.969 | 11,145,180 |
| 2024-07-11 | 6.700 | 6.730 | 6.630 | 6.690 | 5.697 | 21,042,881 |
| 2024-07-10 | 6.540 | 6.700 | 6.530 | 6.590 | 5.611 | 17,877,619 |
| 2024-07-09 | 6.480 | 6.570 | 6.450 | 6.540 | 5.569 | 6,933,505 |
| 2024-07-08 | 6.550 | 6.600 | 6.420 | 6.490 | 5.526 | 12,412,350 |
| 2024-07-05 | 6.530 | 6.670 | 6.520 | 6.570 | 5.594 | 14,160,260 |
| 2024-07-04 | 6.720 | 6.770 | 6.510 | 6.550 | 5.577 | 14,516,530 |
| 2024-07-03 | 6.580 | 6.730 | 6.530 | 6.630 | 5.646 | 30,084,510 |
| 2024-07-02 | 6.680 | 6.760 | 6.570 | 6.590 | 5.611 | 8,882,918 |
| 2024-06-28 | 6.660 | 6.790 | 6.660 | 6.660 | 5.671 | 16,263,490 |
| 2024-06-27 | 6.710 | 6.760 | 6.590 | 6.660 | 5.671 | 13,941,830 |
| 2024-06-26 | 6.620 | 6.820 | 6.620 | 6.760 | 5.756 | 7,202,537 |
| 2024-06-25 | 6.650 | 6.800 | 6.610 | 6.730 | 5.731 | 13,091,040 |
| 2024-06-24 | 6.640 | 6.650 | 6.520 | 6.630 | 5.646 | 15,182,610 |
| 2024-06-21 | 6.960 | 6.960 | 6.610 | 6.640 | 5.654 | 35,346,238 |
| 2024-06-20 | 7.000 | 7.010 | 6.950 | 6.960 | 5.927 | 6,487,340 |
| 2024-06-19 | 6.910 | 7.010 | 6.880 | 6.980 | 5.944 | 10,947,790 |
| 2024-06-18 | 6.910 | 6.970 | 6.860 | 6.910 | 5.884 | 16,386,080 |
| 2024-06-17 | 6.880 | 6.980 | 6.830 | 6.930 | 5.901 | 10,686,190 |
| 2024-06-14 | 7.000 | 7.030 | 6.870 | 6.920 | 5.892 | 14,497,170 |
| 2024-06-13 | 7.010 | 7.040 | 6.950 | 7.010 | 5.969 | 14,586,620 |
| 2024-06-12 | 6.850 | 7.000 | 6.820 | 6.950 | 5.918 | 25,462,811 |
| 2024-06-11 | 7.280 | 7.350 | 6.850 | 6.850 | 5.833 | 56,662,391 |
| 2024-06-07 | 7.490 | 7.510 | 7.400 | 7.430 | 6.327 | 18,453,119 |
| 2024-06-06 | 7.590 | 7.700 | 7.430 | 7.490 | 6.378 | 13,536,170 |
| 2024-06-05 | 7.480 | 7.690 | 7.460 | 7.570 | 6.446 | 22,349,490 |
| 2024-06-04 | 7.300 | 7.590 | 7.240 | 7.530 | 6.412 | 18,438,561 |
| 2024-06-03 | 7.250 | 7.460 | 7.230 | 7.300 | 6.216 | 52,417,219 |
| 2024-05-31 | 7.280 | 7.370 | 7.130 | 7.130 | 6.071 | 176,811,594 |
| 2024-05-30 | 7.390 | 7.450 | 7.200 | 7.270 | 6.190 | 36,645,953 |
| 2024-05-29 | 7.260 | 7.500 | 7.260 | 7.450 | 6.344 | 18,973,760 |
| 2024-05-28 | 7.470 | 7.500 | 7.340 | 7.350 | 6.259 | 23,471,070 |
| 2024-05-27 | 7.640 | 7.660 | 7.300 | 7.470 | 6.361 | 38,844,219 |
| 2024-05-24 | 7.870 | 7.910 | 7.580 | 7.640 | 6.506 | 39,639,527 |
| 2024-05-23 | 8.160 | 8.160 | 7.950 | 7.980 | 6.795 | 31,269,820 |
| 2024-05-22 | 8.210 | 8.240 | 8.080 | 8.160 | 6.948 | 15,478,520 |
| 2024-05-21 | 8.230 | 8.290 | 8.150 | 8.180 | 6.965 | 20,105,051 |
| 2024-05-20 | 8.260 | 8.360 | 8.110 | 8.320 | 7.085 | 23,535,660 |
| 2024-05-17 | 8.180 | 8.300 | 7.970 | 8.210 | 6.991 | 25,998,600 |
| 2024-05-16 | 8.100 | 8.160 | 7.890 | 8.110 | 6.906 | 22,931,439 |
| 2024-05-14 | 8.270 | 8.270 | 7.880 | 7.980 | 6.795 | 21,910,471 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.1200 HKD |
| 2026-05-06 | 0.4000 HKD |
| 2025-08-13 | 0.1200 HKD |
| 2025-05-07 | 0.4000 HKD |
| 2024-08-14 | 0.1200 HKD |
| 2024-05-08 | 0.6000 HKD |
| 2023-09-12 | 0.1800 HKD |
| 2023-05-03 | 0.6000 HKD |
| 2022-09-09 | 0.1800 HKD |
| 2022-04-29 | 0.6000 HKD |
| 2021-09-10 | 0.1800 HKD |
| 2021-05-04 | 0.5900 HKD |
| 2020-09-11 | 0.1700 HKD |
| 2020-05-05 | 0.5900 HKD |
| 2019-09-10 | 0.1700 HKD |
| 2019-05-03 | 0.5800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.