Hang Lung Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	17.320	17.380	17.000	17.320	12.209	2,209,102
2021-11-30	17.620	17.620	17.220	17.260	12.166	1,087,227
2021-11-29	17.720	17.720	17.560	17.620	12.420	357,000
2021-11-26	17.900	17.900	17.700	17.720	12.491	329,038
2021-11-25	18.200	18.200	18.000	18.080	12.744	204,000
2021-11-24	18.240	18.380	18.100	18.200	12.829	1,062,000
2021-11-23	18.100	18.360	18.100	18.140	12.787	278,000
2021-11-22	18.100	18.320	18.100	18.260	12.871	344,000
2021-11-19	18.120	18.180	17.920	18.040	12.716	612,000
2021-11-18	18.180	18.220	18.100	18.220	12.843	491,022
2021-11-17	18.200	18.420	18.180	18.180	12.815	869,062
2021-11-16	18.400	18.660	18.240	18.340	12.928	243,062
2021-11-15	18.140	18.540	18.120	18.460	13.012	401,000
2021-11-12	18.200	18.320	18.100	18.280	12.885	562,000
2021-11-11	18.200	18.440	18.180	18.300	12.899	829,214
2021-11-10	18.160	18.380	18.060	18.200	12.829	293,570
2021-11-09	18.100	18.320	18.100	18.200	12.829	169,398
2021-11-08	17.900	18.400	17.900	18.280	12.885	177,186
2021-11-05	17.900	18.120	17.660	17.960	12.660	422,392
2021-11-04	17.900	18.060	17.840	17.900	12.617	378,041
2021-11-03	18.140	18.180	17.900	18.000	12.688	444,000
2021-11-02	18.260	18.380	18.060	18.080	12.744	345,117
2021-11-01	18.220	18.380	18.020	18.380	12.956	754,400
2021-10-29	18.620	18.620	18.180	18.220	12.843	494,012
2021-10-28	18.320	18.560	18.300	18.460	13.012	340,355
2021-10-27	18.400	18.680	18.260	18.300	12.899	220,093
2021-10-26	18.560	18.560	18.420	18.420	12.984	44,000
2021-10-25	18.540	18.620	18.480	18.620	13.125	153,000
2021-10-22	18.400	18.780	18.400	18.540	13.069	550,500
2021-10-21	18.340	18.680	18.340	18.580	13.097	688,000
2021-10-20	18.240	18.380	18.200	18.340	12.928	156,000
2021-10-19	18.480	18.480	18.300	18.300	12.899	236,696
2021-10-18	18.500	18.620	18.320	18.320	12.914	434,000

← NewerPage 21 of 21 · 1,233 trading days

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.