Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	8.270	8.270	7.880	7.980	6.795	21,910,471
2024-05-13	8.120	8.300	8.020	8.280	7.050	16,105,660
2024-05-10	7.900	8.140	7.810	8.120	6.914	23,356,779
2024-05-09	7.850	7.920	7.780	7.860	6.693	10,402,320
2024-05-08	8.190	8.200	7.810	7.820	6.659	23,353,051
2024-05-07	8.890	8.920	8.720	8.750	6.940	10,772,160
2024-05-06	9.070	9.070	8.840	8.890	7.051	11,837,930
2024-05-03	9.120	9.120	8.850	9.040	7.170	14,640,700
2024-05-02	8.710	9.050	8.680	8.990	7.130	15,335,360
2024-04-30	8.770	8.840	8.610	8.710	6.908	13,792,170
2024-04-29	8.400	8.850	8.320	8.690	6.892	15,914,290
2024-04-26	8.350	8.480	8.320	8.400	6.662	10,495,410
2024-04-25	8.380	8.450	8.250	8.370	6.638	11,541,190
2024-04-24	8.430	8.450	8.270	8.400	6.662	9,056,948
2024-04-23	8.370	8.400	8.280	8.310	6.591	8,014,214
2024-04-22	8.200	8.460	8.200	8.360	6.630	9,346,000
2024-04-19	8.110	8.220	8.000	8.210	6.512	11,647,280
2024-04-18	8.030	8.180	7.980	8.110	6.432	8,855,526
2024-04-17	8.040	8.180	7.970	8.030	6.369	10,439,700
2024-04-16	8.010	8.140	7.970	8.030	6.369	8,424,453
2024-04-15	8.090	8.100	7.960	8.070	6.400	8,006,494
2024-04-12	8.440	8.440	8.060	8.100	6.424	10,419,200
2024-04-11	8.160	8.510	8.140	8.440	6.694	9,419,664
2024-04-10	8.330	8.380	8.270	8.360	6.630	6,742,604
2024-04-09	8.180	8.330	8.170	8.240	6.535	5,245,611
2024-04-08	8.050	8.200	8.020	8.130	6.448	8,092,181
2024-04-05	8.210	8.210	8.010	8.020	6.361	6,527,332
2024-04-03	8.050	8.140	7.990	8.090	6.416	10,145,120
2024-04-02	8.070	8.210	8.000	8.050	6.385	13,334,060
2024-03-28	8.030	8.140	7.980	8.020	6.361	10,280,350
2024-03-27	8.020	8.070	7.800	7.990	6.337	9,744,387
2024-03-26	8.280	8.350	8.020	8.060	6.393	10,797,960
2024-03-25	8.250	8.290	8.140	8.160	6.472	7,090,848
2024-03-22	8.550	8.550	8.240	8.250	6.543	7,747,901
2024-03-21	8.460	8.650	8.440	8.550	6.781	6,544,465
2024-03-20	8.450	8.450	8.320	8.330	6.607	8,166,111
2024-03-19	8.550	8.640	8.400	8.450	6.702	9,930,240
2024-03-18	8.600	8.690	8.500	8.590	6.813	4,483,939
2024-03-15	8.900	8.900	8.520	8.620	6.837	11,095,110
2024-03-14	8.810	8.910	8.750	8.900	7.059	4,862,392
2024-03-13	8.980	8.980	8.800	8.830	7.003	8,841,000
2024-03-12	8.580	9.040	8.520	8.980	7.122	14,760,230
2024-03-11	8.350	8.590	8.350	8.580	6.805	10,126,590
2024-03-08	8.280	8.390	8.260	8.310	6.591	8,469,235
2024-03-07	8.440	8.520	8.220	8.250	6.543	10,484,060
2024-03-06	8.250	8.510	8.250	8.460	6.710	5,697,813
2024-03-05	8.450	8.450	8.220	8.320	6.599	8,203,233
2024-03-04	8.540	8.540	8.360	8.450	6.702	8,002,694
2024-03-01	8.440	8.630	8.240	8.480	6.726	9,124,822
2024-02-29	8.460	8.670	8.430	8.460	6.710	19,855,689
2024-02-28	8.520	8.800	8.460	8.460	6.710	11,408,130
2024-02-27	8.580	8.590	8.280	8.500	6.742	16,691,400
2024-02-26	8.600	8.730	8.510	8.570	6.797	11,217,320
2024-02-23	8.530	8.720	8.530	8.600	6.821	6,725,501
2024-02-22	8.700	8.730	8.450	8.680	6.884	10,270,300
2024-02-21	8.260	8.820	8.170	8.670	6.876	15,546,880
2024-02-20	8.210	8.300	8.110	8.270	6.559	16,806,561
2024-02-19	8.470	8.490	8.180	8.210	6.512	6,868,415
2024-02-16	8.110	8.420	8.070	8.420	6.678	10,967,620
2024-02-15	8.210	8.330	8.010	8.110	6.432	10,694,090

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.