Hang Lung Ppt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 6.950 | 6.970 | 6.760 | 6.850 | 5.960 | 13,132,550 |
| 2024-11-05 | 6.690 | 6.970 | 6.680 | 6.970 | 6.064 | 9,110,762 |
| 2024-11-04 | 6.720 | 6.790 | 6.580 | 6.710 | 5.838 | 6,457,470 |
| 2024-11-01 | 6.540 | 6.820 | 6.540 | 6.710 | 5.838 | 11,841,010 |
| 2024-10-31 | 6.530 | 6.660 | 6.420 | 6.540 | 5.690 | 8,667,671 |
| 2024-10-30 | 6.640 | 6.700 | 6.520 | 6.550 | 5.699 | 6,823,843 |
| 2024-10-29 | 6.700 | 6.740 | 6.600 | 6.640 | 5.777 | 8,777,860 |
| 2024-10-28 | 6.520 | 6.710 | 6.500 | 6.700 | 5.829 | 5,842,048 |
| 2024-10-25 | 6.470 | 6.580 | 6.450 | 6.520 | 5.673 | 10,493,660 |
| 2024-10-24 | 6.560 | 6.610 | 6.420 | 6.470 | 5.629 | 10,103,280 |
| 2024-10-23 | 6.550 | 6.660 | 6.500 | 6.600 | 5.742 | 11,196,370 |
| 2024-10-22 | 6.570 | 6.630 | 6.520 | 6.550 | 5.699 | 13,014,630 |
| 2024-10-21 | 6.700 | 6.790 | 6.580 | 6.600 | 5.742 | 12,023,470 |
| 2024-10-18 | 6.460 | 6.720 | 6.430 | 6.700 | 5.829 | 15,771,340 |
| 2024-10-17 | 6.750 | 6.830 | 6.390 | 6.460 | 5.621 | 26,844,340 |
| 2024-10-16 | 6.650 | 6.830 | 6.570 | 6.750 | 5.873 | 14,294,110 |
| 2024-10-15 | 6.980 | 6.980 | 6.610 | 6.690 | 5.821 | 19,482,619 |
| 2024-10-14 | 7.050 | 7.060 | 6.700 | 6.960 | 6.056 | 11,712,250 |
| 2024-10-10 | 7.050 | 7.150 | 6.850 | 6.960 | 6.056 | 29,492,920 |
| 2024-10-09 | 7.250 | 7.380 | 6.670 | 6.900 | 6.003 | 29,854,730 |
| 2024-10-08 | 8.180 | 8.220 | 6.950 | 7.150 | 6.221 | 57,092,953 |
| 2024-10-07 | 8.100 | 8.200 | 7.930 | 8.180 | 7.117 | 16,678,900 |
| 2024-10-04 | 8.090 | 8.220 | 7.920 | 7.960 | 6.926 | 27,780,730 |
| 2024-10-03 | 8.870 | 9.050 | 7.650 | 8.050 | 7.004 | 61,283,578 |
| 2024-10-02 | 7.700 | 8.620 | 7.690 | 8.620 | 7.500 | 72,677,211 |
| 2024-09-30 | 7.200 | 7.940 | 7.200 | 7.590 | 6.604 | 74,059,789 |
| 2024-09-27 | 6.600 | 6.910 | 6.570 | 6.760 | 5.882 | 56,950,512 |
| 2024-09-26 | 6.080 | 6.490 | 5.940 | 6.470 | 5.629 | 34,851,422 |
| 2024-09-25 | 6.060 | 6.200 | 5.990 | 6.010 | 5.229 | 21,824,561 |
| 2024-09-24 | 5.780 | 5.940 | 5.760 | 5.900 | 5.133 | 17,806,750 |
| 2024-09-23 | 5.750 | 5.810 | 5.660 | 5.710 | 4.968 | 9,420,745 |
| 2024-09-20 | 5.650 | 5.820 | 5.600 | 5.700 | 4.959 | 19,033,590 |
| 2024-09-19 | 5.500 | 5.630 | 5.420 | 5.590 | 4.864 | 12,863,000 |
| 2024-09-17 | 5.360 | 5.520 | 5.350 | 5.490 | 4.777 | 6,700,281 |
| 2024-09-16 | 5.390 | 5.390 | 5.280 | 5.380 | 4.681 | 6,354,611 |
| 2024-09-13 | 5.330 | 5.510 | 5.320 | 5.390 | 4.690 | 7,982,241 |
| 2024-09-12 | 5.360 | 5.400 | 5.300 | 5.330 | 4.637 | 11,299,120 |
| 2024-09-11 | 5.410 | 5.410 | 5.280 | 5.370 | 4.672 | 5,925,827 |
| 2024-09-10 | 5.490 | 5.540 | 5.360 | 5.410 | 4.707 | 10,826,420 |
| 2024-09-09 | 5.620 | 5.630 | 5.450 | 5.490 | 4.777 | 17,858,430 |
| 2024-09-05 | 5.640 | 5.720 | 5.580 | 5.630 | 4.898 | 7,610,516 |
| 2024-09-04 | 5.690 | 5.730 | 5.570 | 5.640 | 4.907 | 5,922,755 |
| 2024-09-03 | 5.690 | 5.740 | 5.610 | 5.690 | 4.951 | 8,164,139 |
| 2024-09-02 | 5.960 | 6.010 | 5.670 | 5.690 | 4.951 | 13,870,880 |
| 2024-08-30 | 5.890 | 6.170 | 5.830 | 5.960 | 5.186 | 11,327,450 |
| 2024-08-29 | 5.890 | 5.920 | 5.780 | 5.880 | 5.116 | 8,265,373 |
| 2024-08-28 | 5.810 | 5.970 | 5.810 | 5.920 | 5.151 | 16,208,750 |
| 2024-08-27 | 5.800 | 5.940 | 5.740 | 5.910 | 5.142 | 9,336,939 |
| 2024-08-26 | 5.600 | 5.850 | 5.580 | 5.800 | 5.046 | 11,509,910 |
| 2024-08-23 | 5.650 | 5.650 | 5.490 | 5.580 | 4.855 | 8,114,330 |
| 2024-08-22 | 5.640 | 5.690 | 5.580 | 5.650 | 4.916 | 7,316,870 |
| 2024-08-21 | 5.550 | 5.710 | 5.530 | 5.640 | 4.907 | 12,041,740 |
| 2024-08-20 | 5.590 | 5.610 | 5.500 | 5.550 | 4.829 | 8,130,421 |
| 2024-08-19 | 5.490 | 5.550 | 5.490 | 5.530 | 4.811 | 7,524,480 |
| 2024-08-16 | 5.530 | 5.570 | 5.450 | 5.490 | 4.777 | 8,176,895 |
| 2024-08-15 | 5.520 | 5.570 | 5.440 | 5.490 | 4.777 | 8,965,673 |
| 2024-08-14 | 5.540 | 5.560 | 5.460 | 5.520 | 4.803 | 6,158,522 |
| 2024-08-13 | 5.630 | 5.640 | 5.520 | 5.630 | 4.794 | 7,870,691 |
| 2024-08-12 | 5.670 | 5.730 | 5.560 | 5.590 | 4.760 | 6,968,790 |
| 2024-08-09 | 5.670 | 5.800 | 5.660 | 5.670 | 4.828 | 10,763,130 |
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.