Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	17.120	17.320	17.120	17.200	12.124	558,315
2022-02-28	17.420	17.480	17.180	17.220	12.138	553,062
2022-02-25	17.000	17.700	17.000	17.640	12.434	538,000
2022-02-24	17.360	17.540	17.100	17.160	12.096	400,000
2022-02-23	17.260	17.700	17.260	17.540	12.364	399,662
2022-02-22	17.540	17.600	17.220	17.460	12.307	478,000
2022-02-21	17.520	17.900	17.520	17.660	12.448	365,060
2022-02-18	17.540	17.940	17.540	17.820	12.561	161,385
2022-02-17	17.920	17.960	17.740	17.760	12.519	245,825
2022-02-16	17.660	17.940	17.660	17.860	12.589	339,500
2022-02-15	17.640	17.700	17.620	17.700	12.477	395,000
2022-02-14	17.800	17.800	17.480	17.560	12.378	186,000
2022-02-11	17.600	17.660	17.480	17.660	12.448	313,960
2022-02-10	17.660	17.800	17.500	17.500	12.336	287,783
2022-02-09	17.700	17.700	17.540	17.660	12.448	186,000
2022-02-08	17.600	17.760	17.460	17.540	12.364	247,167
2022-02-07	17.520	17.700	17.380	17.700	12.477	376,032
2022-02-04	17.300	17.560	17.280	17.500	12.336	537,366
2022-01-31	17.380	17.380	17.180	17.300	12.195	204,000
2022-01-28	17.120	17.320	17.040	17.080	12.039	413,000
2022-01-27	17.280	17.280	16.840	16.940	11.941	294,000
2022-01-26	17.480	17.500	17.140	17.200	12.124	245,000
2022-01-25	17.280	17.320	17.040	17.200	12.124	351,978
2022-01-24	17.400	17.600	17.240	17.300	12.195	639,570
2022-01-21	17.280	17.560	17.280	17.520	12.350	446,284
2022-01-20	16.900	17.500	16.900	17.280	12.180	1,087,240
2022-01-19	16.780	16.920	16.680	16.740	11.800	346,000
2022-01-18	16.740	16.880	16.680	16.860	11.884	630,280
2022-01-17	16.540	16.740	16.520	16.720	11.786	300,000
2022-01-14	16.440	16.580	16.420	16.560	11.673	435,000
2022-01-13	16.680	16.680	16.320	16.440	11.588	251,843
2022-01-12	16.500	16.500	16.320	16.420	11.574	354,604
2022-01-11	16.500	16.700	16.340	16.480	11.617	535,000
2022-01-10	16.320	16.540	16.320	16.500	11.631	371,000
2022-01-07	16.200	16.400	16.180	16.360	11.532	926,423
2022-01-06	16.340	16.340	16.120	16.200	11.419	263,058
2022-01-05	16.520	16.580	16.320	16.440	11.588	371,868
2022-01-04	16.380	16.520	16.380	16.520	11.645	262,429
2022-01-03	16.400	16.500	16.300	16.360	11.532	356,056
2021-12-31	16.780	16.780	16.440	16.660	11.743	133,056
2021-12-30	16.520	16.580	16.420	16.460	11.602	91,000
2021-12-29	16.540	16.600	16.320	16.600	11.701	165,000
2021-12-28	16.480	16.780	16.420	16.600	11.701	436,000
2021-12-24	16.300	16.400	16.220	16.400	11.560	153,030
2021-12-23	16.100	16.260	16.100	16.180	11.405	194,530
2021-12-22	16.120	16.180	15.960	16.100	11.349	624,587
2021-12-21	15.800	16.280	15.540	16.060	11.320	1,774,587
2021-12-20	15.960	16.100	15.600	15.680	11.053	1,967,010
2021-12-17	16.860	16.880	15.920	15.920	11.222	5,483,184
2021-12-16	16.980	16.980	16.840	16.980	11.969	803,600
2021-12-15	17.080	17.160	16.900	16.900	11.913	744,470
2021-12-14	17.300	17.300	16.820	16.900	11.913	843,100
2021-12-13	17.420	17.420	17.140	17.140	12.082	203,147
2021-12-10	17.420	17.440	17.200	17.260	12.166	401,822
2021-12-09	17.300	17.460	17.300	17.380	12.251	654,060
2021-12-08	17.520	17.660	17.140	17.160	12.096	696,060
2021-12-07	17.200	17.440	17.100	17.400	12.265	1,979,970
2021-12-06	17.120	17.200	17.040	17.100	12.054	727,054
2021-12-03	17.280	17.400	17.120	17.280	12.180	1,208,444
2021-12-02	17.280	17.300	17.020	17.260	12.166	962,780

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.2100 HKD
2026-05-06	0.6500 HKD
2025-08-13	0.2100 HKD
2025-05-07	0.6500 HKD
2024-08-14	0.2100 HKD
2024-05-08	0.6500 HKD
2023-09-12	0.2100 HKD
2023-05-03	0.6500 HKD
2022-09-09	0.2100 HKD
2022-04-29	0.6500 HKD
2021-09-10	0.2100 HKD
2021-05-04	0.6300 HKD
2020-09-11	0.1900 HKD
2020-05-05	0.2600 HKD
2019-09-10	0.1900 HKD
2019-05-03	0.6100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.