Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	8.900	9.000	8.880	8.920	8.398	8,430,365
2025-10-27	8.900	8.960	8.880	8.900	8.379	7,996,936
2025-10-24	8.800	8.900	8.760	8.830	8.313	7,197,344
2025-10-23	8.700	8.840	8.650	8.810	8.294	7,040,689
2025-10-22	8.850	8.900	8.680	8.740	8.228	9,412,982
2025-10-21	9.000	9.140	8.870	8.900	8.379	9,893,102
2025-10-20	8.800	8.990	8.780	8.970	8.445	9,568,909
2025-10-17	8.770	9.010	8.700	8.800	8.285	17,070,350
2025-10-16	8.960	9.030	8.630	8.750	8.238	11,853,950
2025-10-15	8.920	9.000	8.830	8.960	8.436	9,275,855
2025-10-14	8.870	9.120	8.760	8.810	8.294	10,873,940
2025-10-13	8.800	8.900	8.620	8.870	8.351	9,112,925
2025-10-10	8.800	9.120	8.780	8.980	8.454	17,502,990
2025-10-09	8.500	8.800	8.460	8.800	8.285	12,802,600
2025-10-08	8.620	8.700	8.450	8.500	8.003	10,677,800
2025-10-06	8.550	8.630	8.450	8.620	8.115	5,598,589
2025-10-03	8.540	8.600	8.430	8.550	8.050	5,644,904
2025-10-02	8.730	8.730	8.520	8.540	8.040	7,201,831
2025-09-30	8.700	8.850	8.690	8.730	8.219	11,482,310
2025-09-29	8.620	8.690	8.530	8.670	8.163	10,142,820
2025-09-26	8.500	8.610	8.370	8.500	8.003	6,903,168
2025-09-25	8.650	8.670	8.490	8.510	8.012	8,406,172
2025-09-24	8.610	8.750	8.580	8.670	8.163	5,142,956
2025-09-23	8.660	8.750	8.580	8.610	8.106	8,860,099
2025-09-22	8.830	8.870	8.650	8.750	8.238	9,468,057
2025-09-19	8.910	8.960	8.810	8.870	8.351	13,688,840
2025-09-18	9.080	9.080	8.830	8.910	8.389	9,862,729
2025-09-17	9.010	9.090	8.960	9.080	8.549	13,545,490
2025-09-16	8.890	9.030	8.890	8.980	8.454	12,487,440
2025-09-15	8.970	9.050	8.780	8.880	8.360	13,350,340
2025-09-12	8.950	8.980	8.890	8.970	8.445	9,517,498
2025-09-11	8.820	8.950	8.730	8.870	8.351	10,195,030
2025-09-10	8.650	8.880	8.620	8.840	8.323	17,550,301
2025-09-09	8.390	8.630	8.390	8.600	8.097	10,432,230
2025-09-08	8.470	8.520	8.330	8.500	8.003	13,705,340
2025-09-05	8.130	8.490	8.120	8.490	7.993	34,619,711
2025-09-04	7.990	8.020	7.890	8.000	7.532	11,770,610
2025-09-03	7.910	8.140	7.910	7.990	7.522	14,209,700
2025-09-02	7.900	8.020	7.870	8.010	7.541	11,005,190
2025-09-01	7.960	8.000	7.860	7.940	7.475	9,169,572
2025-08-29	7.880	8.000	7.880	7.920	7.456	6,933,664
2025-08-28	7.800	7.900	7.790	7.890	7.428	6,084,907
2025-08-27	7.980	7.980	7.770	7.800	7.343	7,414,591
2025-08-26	8.070	8.070	7.910	7.910	7.447	11,030,380
2025-08-25	8.110	8.250	8.060	8.100	7.626	9,208,669
2025-08-22	8.100	8.100	8.000	8.090	7.617	4,872,562
2025-08-21	7.970	8.090	7.970	8.020	7.551	9,663,714
2025-08-20	7.820	7.960	7.710	7.940	7.475	8,932,848
2025-08-19	7.950	8.020	7.840	7.870	7.409	8,041,929
2025-08-18	8.120	8.150	7.910	7.940	7.475	10,453,030
2025-08-15	8.190	8.240	8.100	8.120	7.645	8,896,067
2025-08-14	8.060	8.200	8.060	8.200	7.720	8,617,100
2025-08-13	8.050	8.130	7.950	8.060	7.588	10,868,410
2025-08-12	8.150	8.250	8.090	8.130	7.541	11,444,410
2025-08-11	8.070	8.220	8.070	8.130	7.541	9,559,937
2025-08-08	8.230	8.230	8.050	8.070	7.486	8,524,514
2025-08-07	8.120	8.230	8.090	8.180	7.588	13,742,640
2025-08-06	8.020	8.090	8.000	8.020	7.439	9,245,239
2025-08-05	8.010	8.140	8.000	8.020	7.439	9,791,924
2025-08-04	7.900	8.040	7.870	8.010	7.430	11,054,410

← NewerPage 5 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.