Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	9.220	9.690	9.220	9.540	8.982	19,324,600
2026-01-23	9.440	9.500	9.140	9.220	8.680	8,770,216
2026-01-22	9.310	9.450	9.310	9.400	8.850	7,138,856
2026-01-21	9.230	9.410	9.180	9.310	8.765	6,680,884
2026-01-20	9.270	9.270	9.110	9.140	8.605	4,447,110
2026-01-19	9.240	9.410	9.230	9.230	8.690	7,038,336
2026-01-16	9.330	9.420	9.250	9.420	8.869	13,565,230
2026-01-15	9.200	9.350	9.110	9.330	8.784	18,641,109
2026-01-14	9.210	9.450	9.070	9.170	8.633	15,940,360
2026-01-13	9.300	9.440	9.150	9.210	8.671	10,908,770
2026-01-12	9.150	9.390	9.130	9.370	8.822	16,842,539
2026-01-09	8.820	9.170	8.820	9.170	8.633	14,671,930
2026-01-08	8.900	8.900	8.710	8.820	8.304	11,938,110
2026-01-07	8.960	8.970	8.830	8.880	8.360	7,337,474
2026-01-06	8.640	9.000	8.640	8.890	8.370	9,445,054
2026-01-05	8.720	8.750	8.580	8.640	8.134	13,430,900
2026-01-02	8.700	8.740	8.600	8.720	8.210	6,423,333
2025-12-31	8.690	8.690	8.560	8.610	8.106	2,423,221
2025-12-30	8.560	8.670	8.560	8.650	8.144	6,448,049
2025-12-29	8.710	8.790	8.510	8.550	8.050	8,957,810
2025-12-24	8.740	8.780	8.660	8.710	8.200	4,805,408
2025-12-23	8.830	8.840	8.740	8.790	8.276	5,316,904
2025-12-22	9.050	9.050	8.740	8.780	8.266	7,704,407
2025-12-19	8.730	9.000	8.680	8.980	8.454	13,281,540
2025-12-18	9.000	9.000	8.630	8.680	8.172	10,860,230
2025-12-17	8.980	9.000	8.920	8.940	8.417	4,846,541
2025-12-16	9.060	9.060	8.870	8.930	8.407	6,476,414
2025-12-15	8.990	9.130	8.920	8.950	8.426	6,908,448
2025-12-12	8.930	9.170	8.930	9.160	8.624	13,828,450
2025-12-11	8.920	9.050	8.910	8.950	8.426	5,137,720
2025-12-10	8.870	8.970	8.790	8.910	8.389	3,731,457
2025-12-09	8.910	8.980	8.840	8.860	8.341	4,381,746
2025-12-08	9.050	9.080	8.900	8.910	8.389	4,409,728
2025-12-05	9.040	9.050	8.910	9.040	8.511	5,378,117
2025-12-04	8.950	9.060	8.910	9.040	8.511	4,142,395
2025-12-03	9.050	9.090	8.920	8.950	8.426	3,130,100
2025-12-02	8.920	9.070	8.920	9.070	8.539	4,115,597
2025-12-01	8.880	9.170	8.880	9.020	8.492	4,998,163
2025-11-28	8.940	9.020	8.850	9.000	8.473	4,888,932
2025-11-27	9.000	9.090	8.940	8.960	8.436	3,875,405
2025-11-26	8.930	9.190	8.930	9.090	8.558	10,916,720
2025-11-25	9.030	9.070	8.910	8.920	8.398	7,179,879
2025-11-24	8.860	9.080	8.820	9.080	8.549	16,948,400
2025-11-21	9.010	9.010	8.700	8.730	8.219	12,013,020
2025-11-20	9.150	9.170	9.010	9.100	8.567	3,639,979
2025-11-19	9.230	9.240	9.060	9.080	8.549	5,644,281
2025-11-18	9.370	9.370	9.090	9.160	8.624	6,491,561
2025-11-17	9.160	9.350	9.150	9.270	8.727	9,405,547
2025-11-14	9.350	9.410	9.260	9.310	8.765	4,428,423
2025-11-13	9.360	9.480	9.270	9.400	8.850	9,488,884
2025-11-12	9.000	9.440	8.950	9.330	8.784	17,095,740
2025-11-11	8.790	9.050	8.730	9.050	8.520	12,614,890
2025-11-10	8.610	8.780	8.570	8.760	8.247	7,710,323
2025-11-07	8.560	8.610	8.470	8.550	8.050	10,891,820
2025-11-06	8.490	8.570	8.470	8.560	8.059	8,672,219
2025-11-05	8.510	8.510	8.320	8.490	7.993	14,363,000
2025-11-04	8.580	8.730	8.500	8.510	8.012	9,706,004
2025-11-03	8.640	8.650	8.520	8.600	8.097	16,428,180
2025-10-31	8.690	8.700	8.600	8.650	8.144	5,294,043
2025-10-30	9.050	9.050	8.660	8.690	8.181	12,386,760

← NewerPage 4 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.