Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	10.240	10.340	10.040	10.260	7.996	6,569,447
2023-08-16	10.300	10.480	10.100	10.420	8.121	7,565,325
2023-08-15	10.400	10.560	10.300	10.360	8.074	10,067,680
2023-08-14	10.560	10.680	10.460	10.600	8.261	6,697,835
2023-08-11	10.900	10.900	10.680	10.760	8.386	7,466,400
2023-08-10	10.780	11.000	10.740	10.940	8.526	4,275,467
2023-08-09	10.920	11.140	10.800	11.000	8.573	4,362,097
2023-08-08	10.960	11.200	10.800	10.980	8.557	9,607,200
2023-08-07	10.980	11.080	10.820	10.960	8.542	4,871,538
2023-08-04	11.140	11.420	10.920	10.980	8.557	10,247,490
2023-08-03	11.180	11.360	11.020	11.200	8.729	8,493,225
2023-08-02	11.420	11.440	11.140	11.180	8.713	9,074,779
2023-08-01	11.920	12.100	11.280	11.300	8.807	12,694,320
2023-07-31	12.000	12.260	11.840	12.100	9.430	13,374,730
2023-07-28	11.760	12.000	11.660	11.980	9.337	4,204,792
2023-07-27	11.700	12.040	11.660	11.920	9.290	10,563,110
2023-07-26	11.480	11.560	11.400	11.540	8.994	5,194,244
2023-07-25	11.320	11.740	11.300	11.600	9.041	6,505,108
2023-07-24	11.480	11.480	11.000	11.100	8.651	4,413,054
2023-07-21	11.600	11.740	11.500	11.540	8.994	2,717,685
2023-07-20	11.300	11.560	11.160	11.500	8.963	7,176,481
2023-07-19	11.360	11.360	11.000	11.200	8.729	7,391,251
2023-07-18	11.600	11.640	11.180	11.340	8.838	5,393,196
2023-07-14	11.680	11.760	11.640	11.680	9.103	2,799,369
2023-07-13	11.600	11.800	11.600	11.700	9.119	5,625,100
2023-07-12	11.580	11.740	11.500	11.560	9.009	2,569,690
2023-07-11	11.500	11.800	11.480	11.740	9.150	3,183,154
2023-07-10	11.800	11.820	11.420	11.580	9.025	10,311,790
2023-07-07	11.720	11.800	11.460	11.540	8.994	4,652,236
2023-07-06	12.000	12.080	11.440	11.800	9.197	5,929,402
2023-07-05	12.140	12.200	12.020	12.080	9.415	3,664,425
2023-07-04	12.260	12.360	12.160	12.180	9.493	3,301,244
2023-07-03	12.100	12.380	12.080	12.260	9.555	4,070,502
2023-06-30	12.180	12.300	12.020	12.100	9.430	5,788,449
2023-06-29	12.220	12.460	12.000	12.020	9.368	3,092,065
2023-06-28	12.320	12.420	12.200	12.340	9.617	2,958,338
2023-06-27	12.200	12.480	12.140	12.400	9.664	2,058,058
2023-06-26	12.360	12.360	12.120	12.260	9.555	3,140,447
2023-06-23	12.900	12.900	12.140	12.240	9.539	3,660,213
2023-06-21	12.800	12.820	12.660	12.720	9.914	3,958,724
2023-06-20	13.000	13.080	12.720	12.840	10.007	3,169,116
2023-06-19	13.320	13.340	13.020	13.120	10.225	1,853,547
2023-06-16	13.220	13.480	13.200	13.320	10.381	4,491,225
2023-06-15	13.200	13.260	13.060	13.220	10.303	3,103,908
2023-06-14	13.300	13.500	13.000	13.040	10.163	4,168,008
2023-06-13	13.140	13.340	13.100	13.220	10.303	5,027,415
2023-06-12	13.080	13.260	12.960	13.240	10.319	2,350,235
2023-06-09	13.260	13.380	13.100	13.200	10.288	2,732,530
2023-06-08	13.380	13.380	13.080	13.260	10.334	3,323,792
2023-06-07	13.340	13.660	13.220	13.280	10.350	5,202,251
2023-06-06	12.940	13.380	12.940	13.360	10.412	6,937,048
2023-06-05	12.980	13.120	12.740	13.060	10.178	3,860,788
2023-06-02	12.440	13.080	12.440	12.960	10.101	7,403,184
2023-06-01	12.180	12.520	12.040	12.440	9.695	7,802,437
2023-05-31	12.440	12.540	12.100	12.400	9.664	19,669,539
2023-05-30	12.640	12.640	12.160	12.540	9.773	5,203,902
2023-05-29	12.360	12.520	12.220	12.260	9.555	6,544,382
2023-05-25	12.120	12.220	12.000	12.100	9.430	4,683,531
2023-05-24	12.720	12.720	12.300	12.420	9.680	6,962,434
2023-05-23	12.680	12.800	12.640	12.720	9.914	4,862,497

← NewerPage 14 of 21 · 1,229 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.