Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	6.070	6.140	6.040	6.090	5.649	6,552,000
2025-05-07	6.090	6.190	6.050	6.070	5.630	19,624,980
2025-05-06	6.480	6.510	6.420	6.450	5.612	11,979,320
2025-05-02	6.370	6.440	6.280	6.430	5.594	7,049,312
2025-04-30	6.290	6.390	6.280	6.370	5.542	13,538,750
2025-04-29	6.330	6.380	6.260	6.300	5.481	6,157,044
2025-04-28	6.270	6.300	6.180	6.270	5.455	6,557,057
2025-04-25	6.200	6.390	6.190	6.260	5.447	9,818,012
2025-04-24	6.180	6.230	6.120	6.180	5.377	8,477,074
2025-04-23	6.180	6.250	6.150	6.230	5.420	9,319,300
2025-04-22	6.060	6.130	6.040	6.130	5.333	14,136,850
2025-04-17	6.040	6.160	6.020	6.060	5.273	18,117,801
2025-04-16	6.140	6.160	5.990	6.040	5.255	8,827,022
2025-04-15	6.100	6.150	6.090	6.140	5.342	6,217,254
2025-04-14	6.030	6.110	6.000	6.090	5.299	9,700,168
2025-04-11	5.910	5.980	5.860	5.920	5.151	11,332,390
2025-04-10	5.860	6.090	5.850	5.910	5.142	23,110,910
2025-04-09	5.840	5.860	5.580	5.820	5.064	28,845,760
2025-04-08	5.960	6.130	5.840	5.890	5.125	22,519,211
2025-04-07	6.480	6.490	5.960	5.960	5.186	29,101,609
2025-04-03	6.700	6.820	6.700	6.750	5.873	7,742,947
2025-04-02	6.770	6.840	6.720	6.840	5.951	10,513,800
2025-04-01	6.660	6.850	6.660	6.850	5.960	12,053,000
2025-03-31	6.590	6.640	6.550	6.640	5.777	9,094,153
2025-03-28	6.610	6.650	6.560	6.600	5.742	5,215,099
2025-03-27	6.630	6.730	6.560	6.590	5.734	11,966,580
2025-03-26	6.620	6.690	6.590	6.680	5.812	5,686,958
2025-03-25	6.620	6.630	6.510	6.550	5.699	8,136,686
2025-03-24	6.630	6.680	6.580	6.610	5.751	9,301,970
2025-03-21	6.760	6.800	6.600	6.620	5.760	18,076,820
2025-03-20	6.880	6.940	6.780	6.800	5.916	13,799,030
2025-03-19	6.890	6.950	6.830	6.920	6.021	13,844,300
2025-03-18	6.860	6.910	6.780	6.890	5.995	12,590,640
2025-03-17	6.750	6.900	6.750	6.780	5.899	9,145,997
2025-03-14	6.770	6.820	6.630	6.730	5.855	7,960,042
2025-03-13	6.780	6.820	6.620	6.680	5.812	14,115,060
2025-03-12	6.720	6.880	6.700	6.750	5.873	17,403,820
2025-03-11	6.600	6.770	6.530	6.750	5.873	9,887,280
2025-03-10	6.680	6.740	6.580	6.710	5.838	11,279,210
2025-03-07	6.780	6.810	6.630	6.680	5.812	11,385,550
2025-03-06	6.660	6.800	6.650	6.800	5.916	15,209,120
2025-03-05	6.450	6.650	6.410	6.610	5.751	15,167,520
2025-03-04	6.490	6.540	6.370	6.470	5.629	10,190,480
2025-03-03	6.520	6.710	6.480	6.500	5.655	12,360,720
2025-02-28	6.760	6.760	6.420	6.520	5.673	20,707,221
2025-02-27	6.660	6.790	6.600	6.760	5.882	17,367,721
2025-02-26	6.410	6.750	6.410	6.700	5.829	25,032,760
2025-02-25	6.400	6.530	6.350	6.460	5.621	12,244,860
2025-02-24	6.320	6.640	6.300	6.500	5.655	31,744,051
2025-02-21	6.450	6.450	6.290	6.360	5.534	13,367,030
2025-02-20	6.380	6.430	6.320	6.350	5.525	9,470,654
2025-02-19	6.380	6.450	6.290	6.400	5.568	10,863,480
2025-02-18	6.390	6.470	6.320	6.420	5.586	14,590,390
2025-02-17	6.280	6.490	6.200	6.410	5.577	22,185,840
2025-02-14	6.150	6.300	6.150	6.290	5.473	12,684,650
2025-02-13	6.340	6.340	6.130	6.140	5.342	22,539,689
2025-02-12	6.090	6.400	6.000	6.320	5.499	30,973,680
2025-02-11	6.160	6.170	6.080	6.080	5.290	14,467,490
2025-02-10	6.160	6.280	6.130	6.190	5.386	15,946,170
2025-02-07	6.090	6.170	6.070	6.110	5.316	11,802,140

← NewerPage 7 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.