Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	6.000	6.150	5.950	6.100	5.307	11,076,750
2025-02-05	6.010	6.100	5.940	6.000	5.220	12,301,760
2025-02-04	6.190	6.230	5.940	6.090	5.299	16,689,920
2025-02-03	6.000	6.190	5.910	6.060	5.273	11,283,210
2025-01-28	6.120	6.180	6.090	6.150	5.351	6,018,000
2025-01-27	5.960	6.280	5.960	6.210	5.403	14,336,510
2025-01-24	6.110	6.120	5.920	5.950	5.177	17,051,721
2025-01-23	6.170	6.250	6.070	6.110	5.316	6,608,317
2025-01-22	6.230	6.240	6.110	6.170	5.368	7,062,492
2025-01-21	6.240	6.350	6.200	6.230	5.420	6,141,321
2025-01-20	6.260	6.370	6.190	6.240	5.429	9,517,283
2025-01-17	6.120	6.280	6.050	6.260	5.447	7,926,354
2025-01-16	6.090	6.210	6.040	6.060	5.273	8,589,691
2025-01-15	6.090	6.110	6.010	6.040	5.255	6,567,891
2025-01-14	5.890	6.100	5.890	6.040	5.255	4,283,364
2025-01-13	6.100	6.100	5.840	5.900	5.133	8,711,299
2025-01-10	6.100	6.140	6.000	6.010	5.229	7,922,298
2025-01-09	6.010	6.110	6.000	6.080	5.290	5,028,292
2025-01-08	6.030	6.100	5.970	6.060	5.273	6,608,618
2025-01-07	6.060	6.130	5.990	6.070	5.281	5,106,773
2025-01-06	5.990	6.100	5.980	6.060	5.273	7,712,339
2025-01-03	6.110	6.160	5.980	5.990	5.212	18,234,990
2025-01-02	6.230	6.230	6.090	6.130	5.333	9,147,600
2024-12-31	6.200	6.320	6.200	6.230	5.420	3,647,947
2024-12-30	6.290	6.320	6.200	6.230	5.420	5,205,608
2024-12-27	6.300	6.310	6.200	6.270	5.455	7,381,070
2024-12-24	6.240	6.310	6.220	6.300	5.481	3,345,470
2024-12-23	6.210	6.310	6.200	6.220	5.412	5,783,709
2024-12-20	6.160	6.240	6.140	6.200	5.394	13,280,750
2024-12-19	6.270	6.270	6.130	6.160	5.360	8,959,276
2024-12-18	6.200	6.320	6.190	6.310	5.490	6,276,256
2024-12-17	6.310	6.310	6.180	6.220	5.412	9,121,298
2024-12-16	6.330	6.360	6.270	6.300	5.481	12,134,410
2024-12-13	6.520	6.520	6.300	6.300	5.481	13,144,630
2024-12-12	6.410	6.660	6.350	6.580	5.725	10,535,690
2024-12-11	6.750	6.850	6.500	6.500	5.655	8,316,535
2024-12-10	6.970	7.040	6.700	6.750	5.873	14,594,140
2024-12-09	6.450	6.740	6.400	6.740	5.864	11,464,530
2024-12-06	6.420	6.520	6.380	6.450	5.612	8,496,612
2024-12-05	6.450	6.520	6.360	6.420	5.586	4,847,130
2024-12-04	6.590	6.640	6.430	6.450	5.612	8,282,774
2024-12-03	6.470	6.660	6.360	6.600	5.742	8,986,704
2024-12-02	6.390	6.500	6.310	6.470	5.629	7,580,792
2024-11-29	6.210	6.400	6.210	6.310	5.490	4,998,564
2024-11-28	6.220	6.270	6.190	6.210	5.403	4,226,000
2024-11-27	6.200	6.290	6.120	6.260	5.447	6,587,444
2024-11-26	6.150	6.220	6.120	6.140	5.342	6,595,835
2024-11-25	6.190	6.250	6.110	6.160	5.360	8,616,246
2024-11-22	6.390	6.430	6.160	6.190	5.386	7,841,351
2024-11-21	6.390	6.440	6.360	6.410	5.577	4,611,799
2024-11-20	6.350	6.420	6.300	6.390	5.560	4,394,336
2024-11-19	6.340	6.450	6.300	6.350	5.525	7,490,000
2024-11-18	6.350	6.530	6.320	6.320	5.499	11,216,470
2024-11-15	6.380	6.450	6.320	6.350	5.525	9,499,383
2024-11-14	6.460	6.500	6.370	6.380	5.551	13,018,450
2024-11-13	6.430	6.530	6.410	6.490	5.647	9,049,555
2024-11-12	6.570	6.740	6.440	6.520	5.673	12,612,320
2024-11-11	6.780	6.780	6.570	6.640	5.777	11,052,400
2024-11-08	6.920	7.090	6.780	6.780	5.899	5,540,307
2024-11-07	6.840	6.960	6.720	6.930	6.029	10,507,100

← NewerPage 8 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.