Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	11.400	11.420	10.980	11.120	8.819	4,232,409
2023-11-15	10.860	11.400	10.860	11.360	9.010	5,844,992
2023-11-14	10.380	10.820	10.360	10.680	8.471	3,565,552
2023-11-13	10.420	10.500	10.280	10.500	8.328	1,264,645
2023-11-10	10.380	10.380	10.100	10.300	8.169	4,389,643
2023-11-09	10.460	10.600	10.360	10.500	8.328	2,496,328
2023-11-08	10.580	10.660	10.420	10.500	8.328	3,987,533
2023-11-07	10.800	10.880	10.520	10.560	8.375	4,158,259
2023-11-06	10.640	11.020	10.640	10.980	8.708	5,730,000
2023-11-03	10.680	10.840	10.480	10.740	8.518	5,855,525
2023-11-02	10.580	10.700	10.560	10.620	8.423	3,476,674
2023-11-01	10.320	10.560	10.300	10.500	8.328	4,342,278
2023-10-31	10.460	10.560	10.220	10.320	8.185	5,036,930
2023-10-30	10.120	10.340	10.120	10.340	8.201	3,765,328
2023-10-27	10.160	10.360	9.970	10.260	8.137	4,514,949
2023-10-26	10.200	10.260	9.740	9.860	7.820	5,881,078
2023-10-25	10.660	10.660	10.220	10.280	8.153	6,257,439
2023-10-24	10.300	10.360	10.060	10.160	8.058	6,876,949
2023-10-20	10.500	10.500	10.160	10.260	8.137	2,409,253
2023-10-19	10.360	10.360	10.140	10.260	8.137	4,116,966
2023-10-18	10.440	10.540	10.360	10.380	8.233	2,927,117
2023-10-17	10.620	10.680	10.420	10.440	8.280	2,093,266
2023-10-16	10.500	10.620	10.380	10.440	8.280	5,486,178
2023-10-13	10.780	10.780	10.460	10.500	8.328	3,485,712
2023-10-12	10.940	11.080	10.720	10.800	8.566	9,123,884
2023-10-11	10.700	10.900	10.700	10.760	8.534	4,722,369
2023-10-10	10.800	11.000	10.600	10.700	8.486	5,076,018
2023-10-09	10.700	10.860	10.600	10.680	8.471	2,051,795
2023-10-06	10.800	11.080	10.680	10.720	8.502	4,659,251
2023-10-05	10.420	10.600	10.340	10.480	8.312	4,697,591
2023-10-04	10.200	10.380	10.140	10.320	8.185	2,706,964
2023-10-03	10.540	10.580	10.240	10.340	8.201	5,811,993
2023-09-29	10.200	10.800	10.200	10.720	8.502	7,681,526
2023-09-28	10.100	10.360	10.100	10.160	8.058	6,076,331
2023-09-27	9.960	10.260	9.960	10.200	8.090	3,282,057
2023-09-26	10.180	10.240	10.000	10.040	7.963	2,452,173
2023-09-25	10.360	10.360	10.140	10.180	8.074	2,508,435
2023-09-22	10.080	10.400	10.060	10.380	8.233	7,678,209
2023-09-21	10.340	10.340	10.120	10.200	8.090	5,140,601
2023-09-20	10.380	10.460	10.220	10.360	8.217	10,164,940
2023-09-19	10.300	10.540	10.280	10.460	8.296	2,662,044
2023-09-18	10.380	10.420	10.180	10.360	8.217	2,792,283
2023-09-15	10.280	10.600	10.280	10.500	8.328	10,404,160
2023-09-14	10.240	10.500	10.240	10.400	8.248	4,924,078
2023-09-13	9.940	10.280	9.800	10.240	8.122	7,416,252
2023-09-12	10.000	10.160	9.930	10.080	7.995	6,739,792
2023-09-11	10.440	10.440	10.220	10.380	8.090	9,372,862
2023-09-07	10.580	10.700	10.500	10.520	8.199	3,334,400
2023-09-06	10.540	10.700	10.420	10.640	8.292	3,179,154
2023-09-05	10.800	10.800	10.500	10.540	8.215	5,195,396
2023-09-04	10.820	10.900	10.560	10.680	8.324	7,321,776
2023-08-31	10.780	10.900	10.420	10.480	8.168	8,716,097
2023-08-30	10.620	10.760	10.520	10.600	8.261	5,139,186
2023-08-29	10.660	10.700	10.500	10.620	8.277	5,655,561
2023-08-28	10.980	11.060	10.440	10.540	8.215	5,705,817
2023-08-25	10.640	10.740	10.580	10.660	8.308	5,004,135
2023-08-24	10.320	10.660	10.320	10.600	8.261	3,280,931
2023-08-23	10.180	10.420	10.120	10.320	8.043	5,864,645
2023-08-22	10.120	10.320	10.080	10.180	7.934	6,025,147
2023-08-21	10.000	10.080	9.900	9.990	7.786	7,646,583

← NewerPage 13 of 21 · 1,234 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.