Hang Lung Ppt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.400 | 6.445 | 6.375 | 6.395 | 6.395 | 6,630,137 |
| 2026-10-16 | 6.440 | 6.455 | 6.360 | 6.400 | 6.400 | 7,175,847 |
| 2026-10-15 | 6.370 | 6.420 | 6.315 | 6.360 | 6.360 | 7,766,033 |
| 2026-10-14 | 6.550 | 6.550 | 6.350 | 6.370 | 6.370 | 14,821,688 |
| 2026-10-13 | 6.525 | 6.570 | 6.470 | 6.555 | 6.555 | 3,572,482 |
| 2026-10-12 | 6.615 | 6.635 | 6.490 | 6.520 | 6.520 | 7,220,814 |
| 2026-10-09 | 6.500 | 6.640 | 6.500 | 6.615 | 6.615 | 4,758,628 |
| 2026-10-08 | 6.580 | 6.685 | 6.500 | 6.505 | 6.505 | 7,080,828 |
| 2026-10-07 | 6.510 | 6.615 | 6.510 | 6.600 | 6.600 | 3,929,064 |
| 2026-10-06 | 6.470 | 6.560 | 6.470 | 6.530 | 6.530 | 3,292,366 |
| 2026-10-05 | 6.480 | 6.510 | 6.435 | 6.475 | 6.475 | 5,024,137 |
| 2026-10-02 | 6.480 | 6.600 | 6.460 | 6.475 | 6.475 | 7,310,759 |
| 2026-09-30 | 6.610 | 6.695 | 6.525 | 6.670 | 6.670 | 19,531,699 |
| 2026-09-29 | 6.595 | 6.625 | 6.525 | 6.590 | 6.590 | 12,941,259 |
| 2026-09-28 | 6.520 | 6.630 | 6.520 | 6.595 | 6.595 | 7,732,373 |
| 2026-09-25 | 6.540 | 6.540 | 6.380 | 6.485 | 6.485 | 8,908,329 |
| 2026-09-24 | 6.570 | 6.575 | 6.465 | 6.530 | 6.530 | 7,897,439 |
| 2026-09-23 | 6.625 | 6.655 | 6.535 | 6.570 | 6.570 | 9,765,628 |
| 2026-09-22 | 6.655 | 6.665 | 6.540 | 6.555 | 6.555 | 13,302,915 |
| 2026-09-21 | 6.650 | 6.680 | 6.575 | 6.660 | 6.660 | 4,264,943 |
| 2026-09-18 | 6.595 | 6.660 | 6.565 | 6.600 | 6.600 | 12,621,031 |
| 2026-09-17 | 6.735 | 6.735 | 6.480 | 6.600 | 6.600 | 14,464,335 |
| 2026-09-16 | 6.655 | 6.760 | 6.600 | 6.735 | 6.735 | 6,000,025 |
| 2026-09-15 | 6.830 | 6.830 | 6.650 | 6.650 | 6.650 | 9,795,493 |
| 2026-09-14 | 6.755 | 6.810 | 6.710 | 6.725 | 6.725 | 8,005,460 |
| 2026-09-11 | 6.920 | 6.950 | 6.725 | 6.805 | 6.805 | 7,370,645 |
| 2026-09-10 | 7.060 | 7.060 | 6.915 | 6.915 | 6.915 | 5,234,976 |
| 2026-09-09 | 7.060 | 7.070 | 7.005 | 7.005 | 7.005 | 5,303,017 |
| 2026-09-08 | 7.040 | 7.105 | 6.995 | 7.065 | 7.065 | 4,567,467 |
| 2026-09-07 | 7.135 | 7.140 | 7.040 | 7.070 | 7.070 | 5,006,571 |
| 2026-09-04 | 7.165 | 7.205 | 7.115 | 7.125 | 7.125 | 9,322,709 |
| 2026-09-03 | 7.100 | 7.250 | 7.060 | 7.085 | 7.085 | 5,263,586 |
| 2026-09-02 | 6.995 | 7.115 | 6.940 | 7.100 | 7.100 | 6,391,604 |
| 2026-09-01 | 7.000 | 7.010 | 6.910 | 7.000 | 7.000 | 7,003,644 |
| 2026-08-31 | 7.245 | 7.245 | 6.980 | 6.980 | 6.980 | 11,263,024 |
| 2026-08-28 | 7.220 | 7.290 | 7.170 | 7.245 | 7.245 | 4,395,548 |
| 2026-08-27 | 7.300 | 7.360 | 7.190 | 7.255 | 7.255 | 4,354,525 |
| 2026-08-26 | 7.285 | 7.365 | 7.265 | 7.300 | 7.300 | 3,941,438 |
| 2026-08-25 | 7.295 | 7.320 | 7.235 | 7.285 | 7.285 | 3,218,743 |
| 2026-08-24 | 7.300 | 7.425 | 7.275 | 7.295 | 7.295 | 5,525,069 |
| 2026-08-21 | 7.255 | 7.395 | 7.250 | 7.345 | 7.345 | 4,959,575 |
| 2026-08-20 | 7.160 | 7.290 | 7.110 | 7.255 | 7.255 | 5,595,000 |
| 2026-08-19 | 7.130 | 7.210 | 7.115 | 7.160 | 7.160 | 3,182,065 |
| 2026-08-18 | 7.260 | 7.260 | 7.065 | 7.150 | 7.150 | 7,810,234 |
| 2026-08-17 | 7.195 | 7.255 | 7.110 | 7.155 | 7.155 | 6,833,676 |
| 2026-08-14 | 7.210 | 7.210 | 7.050 | 7.100 | 7.100 | 5,307,336 |
| 2026-08-13 | 7.185 | 7.215 | 7.130 | 7.180 | 7.180 | 5,172,775 |
| 2026-08-12 | 7.250 | 7.250 | 7.060 | 7.185 | 7.185 | 11,347,344 |
| 2026-08-11 | 7.545 | 7.545 | 7.365 | 7.420 | 7.300 | 5,868,946 |
| 2026-08-10 | 7.445 | 7.485 | 7.380 | 7.480 | 7.359 | 9,828,289 |
| 2026-08-07 | 7.405 | 7.405 | 7.260 | 7.335 | 7.216 | 10,487,490 |
| 2026-08-06 | 7.600 | 7.600 | 7.370 | 7.380 | 7.261 | 13,145,806 |
| 2026-08-05 | 7.715 | 7.780 | 7.570 | 7.645 | 7.521 | 7,208,023 |
| 2026-08-04 | 7.620 | 7.715 | 7.555 | 7.670 | 7.546 | 10,952,338 |
| 2026-08-03 | 7.350 | 7.670 | 7.350 | 7.620 | 7.497 | 14,779,380 |
| 2026-07-31 | 7.550 | 7.640 | 7.230 | 7.290 | 7.172 | 22,554,801 |
| 2026-07-30 | 7.460 | 7.600 | 7.460 | 7.550 | 7.428 | 10,049,130 |
| 2026-07-29 | 7.430 | 7.560 | 7.410 | 7.500 | 7.379 | 7,666,548 |
| 2026-07-28 | 7.450 | 7.530 | 7.330 | 7.430 | 7.310 | 5,185,593 |
| 2026-07-27 | 7.320 | 7.480 | 7.300 | 7.460 | 7.339 | 7,635,519 |
Page 1 of 21 · 1,231 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.