Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	8.070	8.070	7.830	7.930	7.356	14,796,950
2025-07-31	8.150	8.400	8.050	8.080	7.495	32,899,602
2025-07-30	7.750	8.000	7.610	7.950	7.374	24,537,619
2025-07-29	7.600	7.770	7.460	7.750	7.189	11,414,990
2025-07-28	7.420	7.600	7.390	7.560	7.012	9,805,449
2025-07-25	7.450	7.580	7.350	7.420	6.883	9,555,583
2025-07-24	7.420	7.520	7.400	7.450	6.910	8,700,946
2025-07-23	7.540	7.580	7.430	7.470	6.929	11,986,980
2025-07-22	7.520	7.560	7.470	7.500	6.957	5,948,394
2025-07-21	7.460	7.520	7.420	7.500	6.957	5,967,500
2025-07-18	7.390	7.480	7.380	7.460	6.920	5,289,242
2025-07-17	7.420	7.440	7.350	7.360	6.827	4,219,788
2025-07-16	7.550	7.550	7.400	7.420	6.883	5,073,345
2025-07-15	7.470	7.580	7.360	7.490	6.948	9,158,020
2025-07-14	7.490	7.580	7.440	7.470	6.929	7,134,533
2025-07-11	7.470	7.600	7.400	7.430	6.892	9,198,391
2025-07-10	7.420	7.490	7.340	7.390	6.855	12,940,830
2025-07-09	7.680	7.680	7.320	7.450	6.910	20,264,529
2025-07-08	7.640	7.700	7.590	7.690	7.133	11,806,160
2025-07-07	7.650	7.720	7.600	7.660	7.105	10,141,000
2025-07-04	7.640	7.700	7.530	7.670	7.115	13,573,550
2025-07-03	7.700	7.880	7.600	7.640	7.087	14,155,760
2025-07-02	7.530	7.780	7.500	7.760	7.198	23,797,010
2025-06-30	7.600	7.630	7.470	7.490	6.948	13,610,160
2025-06-27	7.520	7.580	7.450	7.550	7.003	17,019,770
2025-06-26	7.450	7.580	7.410	7.520	6.975	19,570,131
2025-06-25	7.050	7.640	7.030	7.550	7.003	41,235,238
2025-06-24	6.970	7.070	6.890	6.940	6.437	12,734,850
2025-06-23	6.760	6.990	6.720	6.960	6.456	9,630,871
2025-06-20	6.720	6.800	6.630	6.780	6.289	16,872,330
2025-06-19	6.780	6.840	6.650	6.680	6.196	7,339,597
2025-06-18	6.940	6.970	6.740	6.830	6.335	10,172,660
2025-06-17	7.000	7.080	6.900	6.940	6.437	15,123,650
2025-06-16	6.790	7.040	6.770	6.960	6.456	22,793,410
2025-06-13	6.620	6.830	6.560	6.790	6.298	17,302,250
2025-06-12	6.570	6.650	6.540	6.590	6.113	15,170,750
2025-06-11	6.500	6.610	6.500	6.570	6.094	9,892,615
2025-06-10	6.440	6.560	6.400	6.530	6.057	17,482,080
2025-06-09	6.430	6.450	6.320	6.410	5.946	8,760,557
2025-06-06	6.410	6.480	6.340	6.340	5.881	10,837,270
2025-06-05	6.200	6.470	6.200	6.410	5.946	20,037,949
2025-06-04	6.200	6.230	6.080	6.200	5.751	16,383,500
2025-06-03	6.180	6.290	6.170	6.200	5.751	17,679,590
2025-06-02	6.200	6.200	6.040	6.170	5.723	17,479,150
2025-05-30	6.230	6.260	6.180	6.200	5.751	10,938,650
2025-05-29	6.240	6.280	6.190	6.270	5.816	7,077,520
2025-05-28	6.180	6.220	6.170	6.220	5.770	5,208,749
2025-05-27	6.190	6.230	6.160	6.200	5.751	3,198,000
2025-05-26	6.160	6.230	6.160	6.190	5.742	4,882,000
2025-05-23	6.170	6.210	6.150	6.160	5.714	4,576,747
2025-05-22	6.260	6.290	6.140	6.170	5.723	9,264,012
2025-05-21	6.240	6.300	6.240	6.270	5.816	7,136,681
2025-05-20	6.180	6.260	6.150	6.230	5.779	8,680,250
2025-05-19	6.170	6.180	6.120	6.140	5.695	8,932,637
2025-05-16	6.150	6.230	6.110	6.210	5.760	10,465,500
2025-05-15	6.230	6.240	6.100	6.150	5.705	12,503,550
2025-05-14	6.220	6.240	6.140	6.230	5.779	20,202,410
2025-05-13	6.330	6.350	6.150	6.180	5.732	17,855,699
2025-05-12	6.180	6.380	6.160	6.330	5.872	17,682,131
2025-05-09	6.070	6.180	6.070	6.180	5.732	11,918,880

← NewerPage 6 of 21 · 1,232 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.