Hang Lung Ppt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.450 | 7.490 | 7.270 | 7.300 | 7.182 | 5,514,171 |
| 2026-07-23 | 7.410 | 7.620 | 7.410 | 7.540 | 7.418 | 10,646,204 |
| 2026-07-22 | 7.600 | 7.600 | 7.370 | 7.410 | 7.290 | 5,815,264 |
| 2026-07-21 | 7.590 | 7.700 | 7.490 | 7.570 | 7.448 | 9,804,620 |
| 2026-07-20 | 7.600 | 7.650 | 7.480 | 7.590 | 7.467 | 5,257,146 |
| 2026-07-17 | 7.580 | 7.810 | 7.530 | 7.570 | 7.448 | 7,684,287 |
| 2026-07-16 | 7.400 | 7.580 | 7.400 | 7.580 | 7.457 | 10,167,601 |
| 2026-07-15 | 7.260 | 7.400 | 7.220 | 7.380 | 7.261 | 5,223,351 |
| 2026-07-14 | 7.160 | 7.260 | 7.040 | 7.250 | 7.133 | 5,444,717 |
| 2026-07-13 | 7.100 | 7.170 | 7.090 | 7.160 | 7.044 | 3,681,815 |
| 2026-07-10 | 7.180 | 7.180 | 7.080 | 7.100 | 6.985 | 6,322,204 |
| 2026-07-09 | 7.180 | 7.210 | 7.080 | 7.090 | 6.975 | 6,866,336 |
| 2026-07-08 | 7.120 | 7.200 | 7.080 | 7.180 | 7.064 | 5,290,759 |
| 2026-07-07 | 7.150 | 7.210 | 7.030 | 7.050 | 6.936 | 4,508,946 |
| 2026-07-06 | 7.290 | 7.300 | 7.140 | 7.150 | 7.034 | 3,181,570 |
| 2026-07-03 | 6.980 | 7.210 | 6.980 | 7.190 | 7.074 | 7,733,769 |
| 2026-07-02 | 7.010 | 7.050 | 6.900 | 6.950 | 6.838 | 8,672,139 |
| 2026-06-30 | 7.110 | 7.110 | 6.850 | 6.890 | 6.779 | 15,954,104 |
| 2026-06-29 | 7.020 | 7.110 | 6.980 | 7.020 | 6.907 | 7,498,963 |
| 2026-06-26 | 7.300 | 7.300 | 6.900 | 7.000 | 6.887 | 11,098,252 |
| 2026-06-25 | 7.210 | 7.340 | 7.190 | 7.240 | 7.123 | 7,212,704 |
| 2026-06-24 | 7.280 | 7.310 | 7.150 | 7.230 | 7.113 | 5,780,528 |
| 2026-06-23 | 7.190 | 7.240 | 7.150 | 7.240 | 7.123 | 9,207,932 |
| 2026-06-22 | 7.380 | 7.380 | 7.100 | 7.220 | 7.103 | 11,369,508 |
| 2026-06-18 | 7.530 | 7.540 | 7.300 | 7.360 | 7.241 | 14,421,530 |
| 2026-06-17 | 7.640 | 7.670 | 7.510 | 7.530 | 7.408 | 6,898,083 |
| 2026-06-16 | 7.760 | 7.880 | 7.630 | 7.690 | 7.566 | 5,523,830 |
| 2026-06-15 | 7.850 | 7.900 | 7.730 | 7.750 | 7.625 | 5,872,695 |
| 2026-06-12 | 7.700 | 7.740 | 7.650 | 7.720 | 7.595 | 6,342,220 |
| 2026-06-11 | 7.740 | 7.740 | 7.550 | 7.610 | 7.487 | 11,053,890 |
| 2026-06-10 | 7.660 | 7.740 | 7.590 | 7.710 | 7.585 | 6,097,375 |
| 2026-06-09 | 7.730 | 7.730 | 7.550 | 7.660 | 7.536 | 11,275,417 |
| 2026-06-08 | 7.850 | 7.850 | 7.660 | 7.800 | 7.674 | 7,502,092 |
| 2026-06-05 | 7.900 | 7.930 | 7.820 | 7.870 | 7.743 | 12,194,350 |
| 2026-06-04 | 7.850 | 7.880 | 7.730 | 7.850 | 7.723 | 9,185,454 |
| 2026-06-03 | 8.000 | 8.000 | 7.840 | 7.850 | 7.723 | 15,858,460 |
| 2026-06-02 | 7.940 | 8.070 | 7.920 | 8.000 | 7.871 | 6,447,692 |
| 2026-06-01 | 8.060 | 8.060 | 7.880 | 8.020 | 7.890 | 8,750,205 |
| 2026-05-29 | 7.960 | 8.100 | 7.940 | 8.040 | 7.910 | 10,467,460 |
| 2026-05-28 | 8.000 | 8.000 | 7.820 | 7.960 | 7.831 | 12,094,590 |
| 2026-05-27 | 8.150 | 8.160 | 8.010 | 8.060 | 7.930 | 9,738,153 |
| 2026-05-26 | 8.310 | 8.310 | 8.150 | 8.150 | 8.018 | 5,872,396 |
| 2026-05-22 | 8.380 | 8.380 | 8.240 | 8.310 | 8.176 | 7,152,125 |
| 2026-05-21 | 8.260 | 8.340 | 8.240 | 8.260 | 8.126 | 7,429,146 |
| 2026-05-20 | 8.440 | 8.440 | 8.260 | 8.280 | 8.146 | 11,800,800 |
| 2026-05-19 | 8.340 | 8.420 | 8.250 | 8.410 | 8.274 | 9,318,606 |
| 2026-05-18 | 8.610 | 8.640 | 8.210 | 8.290 | 8.156 | 13,334,090 |
| 2026-05-15 | 8.790 | 8.790 | 8.560 | 8.610 | 8.471 | 8,702,583 |
| 2026-05-14 | 8.800 | 8.890 | 8.670 | 8.720 | 8.579 | 10,053,900 |
| 2026-05-13 | 8.860 | 8.880 | 8.670 | 8.790 | 8.648 | 6,621,918 |
| 2026-05-12 | 9.020 | 9.070 | 8.840 | 8.880 | 8.736 | 8,851,957 |
| 2026-05-11 | 9.050 | 9.130 | 8.970 | 9.010 | 8.864 | 8,603,220 |
| 2026-05-08 | 9.280 | 9.280 | 8.950 | 9.050 | 8.904 | 18,427,900 |
| 2026-05-07 | 9.100 | 9.350 | 9.080 | 9.330 | 9.179 | 17,937,971 |
| 2026-05-06 | 8.890 | 9.060 | 8.810 | 9.050 | 8.904 | 10,453,420 |
| 2026-05-05 | 9.290 | 9.340 | 9.220 | 9.290 | 8.746 | 6,106,799 |
| 2026-05-04 | 9.300 | 9.420 | 9.250 | 9.290 | 8.746 | 5,539,347 |
| 2026-04-30 | 9.180 | 9.290 | 9.080 | 9.200 | 8.662 | 14,497,550 |
| 2026-04-29 | 9.070 | 9.200 | 9.030 | 9.180 | 8.643 | 12,679,320 |
| 2026-04-28 | 9.010 | 9.120 | 8.950 | 8.980 | 8.454 | 11,439,200 |
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.