Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	8.210	8.430	8.000	8.210	6.512	19,776,490
2024-02-09	8.650	8.650	8.230	8.320	6.599	6,878,407
2024-02-08	8.800	8.880	8.630	8.670	6.876	9,542,130
2024-02-07	8.960	9.070	8.800	8.850	7.019	7,076,424
2024-02-06	8.700	8.960	8.630	8.960	7.106	10,982,900
2024-02-05	8.880	8.970	8.620	8.790	6.972	14,115,890
2024-02-02	9.190	9.340	8.990	9.130	7.241	10,586,430
2024-02-01	9.010	9.140	8.760	9.100	7.217	9,401,093
2024-01-31	8.860	9.220	8.740	9.080	7.202	13,919,320
2024-01-30	9.660	9.700	9.000	9.050	7.178	17,196,260
2024-01-29	9.700	10.060	9.700	9.880	7.836	6,401,083
2024-01-26	9.830	10.020	9.760	9.790	7.765	4,807,671
2024-01-25	9.570	9.930	9.530	9.840	7.804	5,667,224
2024-01-24	9.400	9.620	9.310	9.570	7.590	7,841,454
2024-01-23	9.100	9.420	9.080	9.320	7.392	5,923,144
2024-01-22	9.610	9.650	8.980	9.100	7.217	9,697,193
2024-01-19	9.690	9.880	9.640	9.660	7.662	5,777,634
2024-01-18	9.490	9.800	9.400	9.700	7.693	8,985,448
2024-01-17	10.420	10.420	9.480	9.490	7.527	9,603,560
2024-01-16	10.580	10.680	10.220	10.220	8.106	3,100,576
2024-01-15	10.600	10.720	10.460	10.660	8.455	3,429,906
2024-01-12	10.520	10.660	10.440	10.520	8.344	2,566,784
2024-01-11	10.440	10.660	10.340	10.520	8.344	2,296,654
2024-01-10	10.280	10.400	10.140	10.320	8.185	4,594,244
2024-01-09	10.320	10.500	10.100	10.320	8.185	4,731,961
2024-01-08	10.220	10.400	10.020	10.060	7.979	5,880,478
2024-01-05	10.300	10.380	10.240	10.300	8.169	4,835,328
2024-01-04	10.520	10.520	10.280	10.340	8.201	4,940,950
2024-01-03	10.860	10.860	10.500	10.520	8.344	3,275,736
2024-01-02	10.980	11.000	10.720	10.840	8.597	5,028,456
2023-12-29	10.760	10.920	10.640	10.880	8.629	5,131,578
2023-12-28	10.480	10.760	10.480	10.740	8.518	4,995,099
2023-12-27	10.600	10.600	10.400	10.480	8.312	2,969,623
2023-12-22	10.540	10.740	10.440	10.480	8.312	3,895,068
2023-12-21	10.400	10.680	10.400	10.580	8.391	2,285,757
2023-12-20	10.660	10.660	10.420	10.460	8.296	4,485,651
2023-12-19	10.400	10.640	10.400	10.580	8.391	2,459,196
2023-12-18	10.720	10.720	10.460	10.580	8.391	3,638,291
2023-12-15	11.100	11.180	10.720	10.840	8.597	9,169,666
2023-12-14	10.660	11.000	10.660	10.900	8.645	4,663,043
2023-12-13	10.600	10.660	10.420	10.460	8.296	4,821,331
2023-12-12	10.600	10.680	10.480	10.600	8.407	3,041,614
2023-12-11	10.400	10.580	10.260	10.540	8.359	5,611,937
2023-12-08	10.580	10.780	10.360	10.420	8.264	3,723,161
2023-12-07	10.480	10.640	10.340	10.500	8.328	2,566,301
2023-12-06	10.440	10.720	10.160	10.640	8.439	3,888,730
2023-12-05	10.520	10.620	10.300	10.340	8.201	3,156,524
2023-12-04	10.340	10.680	10.340	10.500	8.328	5,682,950
2023-12-01	10.440	10.540	10.260	10.500	8.328	8,128,692
2023-11-30	10.600	10.600	10.200	10.440	8.280	28,995,211
2023-11-29	11.460	11.460	10.420	10.600	8.407	9,249,071
2023-11-28	11.240	11.240	10.940	11.060	8.772	7,522,116
2023-11-27	11.340	11.340	11.040	11.140	8.835	5,440,963
2023-11-24	11.440	11.440	11.240	11.320	8.978	3,640,382
2023-11-23	11.440	11.480	11.220	11.400	9.042	3,962,235
2023-11-22	11.360	11.500	11.340	11.420	9.057	3,517,346
2023-11-21	11.300	11.680	11.300	11.420	9.057	6,306,757
2023-11-20	11.080	11.220	10.960	11.180	8.867	3,264,356
2023-11-17	11.060	11.180	11.000	11.020	8.740	2,579,546
2023-11-16	11.400	11.420	10.980	11.120	8.819	4,232,409

← NewerPage 12 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.