Hang Lung Ppt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9.040 | 9.040 | 8.900 | 8.940 | 8.417 | 8,146,617 |
| 2026-04-24 | 9.070 | 9.070 | 8.950 | 9.030 | 8.501 | 8,760,371 |
| 2026-04-23 | 9.040 | 9.080 | 8.980 | 9.060 | 8.530 | 6,959,000 |
| 2026-04-22 | 9.050 | 9.100 | 8.910 | 9.050 | 8.520 | 15,140,480 |
| 2026-04-21 | 9.040 | 9.130 | 8.910 | 9.130 | 8.596 | 8,269,000 |
| 2026-04-20 | 9.210 | 9.250 | 8.940 | 9.040 | 8.511 | 11,274,760 |
| 2026-04-17 | 9.350 | 9.350 | 9.190 | 9.220 | 8.680 | 4,642,338 |
| 2026-04-16 | 9.420 | 9.440 | 9.330 | 9.390 | 8.840 | 5,073,892 |
| 2026-04-15 | 9.410 | 9.520 | 9.350 | 9.420 | 8.869 | 5,002,666 |
| 2026-04-14 | 9.140 | 9.440 | 9.140 | 9.410 | 8.859 | 4,908,830 |
| 2026-04-13 | 9.160 | 9.220 | 9.110 | 9.210 | 8.671 | 2,891,340 |
| 2026-04-10 | 9.170 | 9.360 | 9.170 | 9.300 | 8.756 | 6,062,655 |
| 2026-04-09 | 9.290 | 9.290 | 9.140 | 9.170 | 8.633 | 3,983,347 |
| 2026-04-08 | 9.300 | 9.450 | 9.100 | 9.290 | 8.746 | 11,632,350 |
| 2026-04-02 | 9.060 | 9.060 | 8.750 | 8.860 | 8.341 | 5,354,748 |
| 2026-04-01 | 8.760 | 9.070 | 8.760 | 9.040 | 8.511 | 6,832,848 |
| 2026-03-31 | 8.750 | 8.830 | 8.600 | 8.730 | 8.219 | 5,995,193 |
| 2026-03-30 | 8.620 | 8.630 | 8.500 | 8.620 | 8.115 | 9,015,433 |
| 2026-03-27 | 8.620 | 8.750 | 8.620 | 8.660 | 8.153 | 6,474,054 |
| 2026-03-26 | 8.860 | 8.940 | 8.690 | 8.750 | 8.238 | 7,971,217 |
| 2026-03-25 | 8.750 | 8.940 | 8.750 | 8.860 | 8.341 | 6,585,622 |
| 2026-03-24 | 8.600 | 8.790 | 8.570 | 8.750 | 8.238 | 6,453,459 |
| 2026-03-23 | 8.850 | 8.850 | 8.410 | 8.500 | 8.003 | 19,107,980 |
| 2026-03-20 | 8.960 | 9.010 | 8.850 | 8.890 | 8.370 | 13,289,670 |
| 2026-03-19 | 9.300 | 9.340 | 9.010 | 9.020 | 8.492 | 10,965,060 |
| 2026-03-18 | 9.290 | 9.480 | 9.270 | 9.390 | 8.840 | 5,019,455 |
| 2026-03-17 | 9.200 | 9.450 | 9.190 | 9.300 | 8.756 | 5,818,798 |
| 2026-03-16 | 9.060 | 9.210 | 9.010 | 9.150 | 8.614 | 6,450,343 |
| 2026-03-13 | 9.210 | 9.210 | 9.080 | 9.170 | 8.633 | 6,687,175 |
| 2026-03-12 | 9.210 | 9.300 | 9.050 | 9.170 | 8.633 | 8,573,344 |
| 2026-03-11 | 9.160 | 9.310 | 9.070 | 9.210 | 8.671 | 15,068,140 |
| 2026-03-10 | 9.210 | 9.330 | 9.100 | 9.130 | 8.596 | 15,752,770 |
| 2026-03-09 | 9.280 | 9.470 | 8.940 | 9.170 | 8.633 | 14,499,410 |
| 2026-03-06 | 9.490 | 9.640 | 9.320 | 9.640 | 9.076 | 27,237,830 |
| 2026-03-05 | 9.500 | 9.700 | 9.430 | 9.540 | 8.982 | 15,637,980 |
| 2026-03-04 | 9.620 | 9.620 | 9.270 | 9.360 | 8.812 | 19,431,910 |
| 2026-03-03 | 9.940 | 9.970 | 9.610 | 9.650 | 9.085 | 12,593,080 |
| 2026-03-02 | 10.030 | 10.150 | 9.820 | 9.840 | 9.264 | 10,527,770 |
| 2026-02-27 | 9.900 | 10.270 | 9.880 | 10.270 | 9.669 | 15,248,070 |
| 2026-02-26 | 10.090 | 10.150 | 9.890 | 9.890 | 9.311 | 7,887,389 |
| 2026-02-25 | 10.260 | 10.280 | 9.980 | 10.000 | 9.415 | 8,074,874 |
| 2026-02-24 | 10.200 | 10.300 | 10.160 | 10.260 | 9.659 | 9,280,255 |
| 2026-02-23 | 9.980 | 10.240 | 9.980 | 10.220 | 9.622 | 6,508,812 |
| 2026-02-20 | 9.810 | 10.050 | 9.790 | 9.980 | 9.396 | 13,131,760 |
| 2026-02-16 | 9.830 | 9.830 | 9.720 | 9.780 | 9.208 | 1,449,952 |
| 2026-02-13 | 9.750 | 9.830 | 9.650 | 9.770 | 9.198 | 5,787,848 |
| 2026-02-12 | 9.870 | 9.930 | 9.770 | 9.790 | 9.217 | 7,204,577 |
| 2026-02-11 | 9.810 | 9.930 | 9.780 | 9.870 | 9.292 | 6,316,894 |
| 2026-02-10 | 9.720 | 9.820 | 9.660 | 9.800 | 9.226 | 6,351,916 |
| 2026-02-09 | 9.480 | 9.750 | 9.480 | 9.720 | 9.151 | 9,801,897 |
| 2026-02-06 | 9.410 | 9.520 | 9.240 | 9.480 | 8.925 | 8,828,749 |
| 2026-02-05 | 9.390 | 9.520 | 9.280 | 9.410 | 8.859 | 7,631,203 |
| 2026-02-04 | 9.300 | 9.440 | 9.250 | 9.390 | 8.840 | 10,019,020 |
| 2026-02-03 | 9.450 | 9.530 | 9.230 | 9.330 | 8.784 | 13,660,640 |
| 2026-02-02 | 9.460 | 9.760 | 9.060 | 9.240 | 8.699 | 31,063,930 |
| 2026-01-30 | 9.350 | 9.650 | 9.090 | 9.440 | 8.887 | 48,192,660 |
| 2026-01-29 | 9.290 | 9.400 | 9.080 | 9.350 | 8.803 | 23,605,330 |
| 2026-01-28 | 9.100 | 9.400 | 9.090 | 9.390 | 8.840 | 22,241,301 |
| 2026-01-27 | 9.540 | 9.580 | 8.990 | 9.110 | 8.577 | 33,385,609 |
| 2026-01-26 | 9.220 | 9.690 | 9.220 | 9.540 | 8.982 | 19,324,600 |
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.