Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	12.400	12.820	12.380	12.740	9.929	5,116,122
2023-05-19	12.320	12.400	12.160	12.380	9.649	6,122,193
2023-05-18	12.520	12.620	12.360	12.500	9.742	3,307,072
2023-05-17	12.920	13.000	12.440	12.460	9.711	4,071,489
2023-05-16	13.100	13.180	12.780	12.980	10.116	5,260,941
2023-05-15	12.960	13.200	12.780	13.080	10.194	2,038,939
2023-05-12	13.240	13.240	12.920	12.960	10.101	4,007,511
2023-05-11	13.440	13.480	13.140	13.240	10.319	4,874,677
2023-05-10	13.600	13.680	13.340	13.440	10.475	3,937,903
2023-05-09	14.000	14.200	13.520	13.540	10.553	4,543,197
2023-05-08	14.220	14.600	14.040	14.060	10.958	3,632,157
2023-05-05	13.980	14.700	13.740	14.260	11.114	12,443,270
2023-05-04	13.160	13.840	13.160	13.680	10.662	8,306,497
2023-05-03	13.400	13.640	13.080	13.160	10.256	8,912,010
2023-05-02	14.340	14.540	14.020	14.140	10.553	6,794,081
2023-04-28	14.340	14.540	14.180	14.320	10.687	4,090,167
2023-04-27	14.220	14.500	14.120	14.340	10.702	2,610,780
2023-04-26	14.080	14.360	14.080	14.220	10.612	6,359,317
2023-04-25	14.180	14.280	14.060	14.080	10.508	4,755,203
2023-04-24	14.480	14.520	14.160	14.180	10.582	4,036,014
2023-04-21	14.520	14.640	14.260	14.320	10.687	2,359,865
2023-04-20	14.300	14.500	14.260	14.420	10.762	2,938,145
2023-04-19	14.580	14.580	14.000	14.260	10.642	7,444,564
2023-04-18	14.640	14.700	14.540	14.600	10.896	4,778,284
2023-04-17	15.060	15.060	14.540	14.840	11.075	5,594,041
2023-04-14	15.080	15.220	14.900	15.060	11.239	2,320,453
2023-04-13	14.800	15.100	14.800	15.060	11.239	2,970,473
2023-04-12	14.940	15.180	14.840	15.080	11.254	2,877,244
2023-04-11	14.960	15.020	14.640	14.880	11.105	4,736,623
2023-04-06	14.600	14.840	14.580	14.780	11.030	2,817,394
2023-04-04	14.940	14.940	14.600	14.660	10.941	2,928,242
2023-04-03	14.760	15.000	14.560	14.660	10.941	2,485,537
2023-03-31	14.820	14.960	14.540	14.680	10.956	4,163,437
2023-03-30	14.540	14.800	14.540	14.700	10.971	1,647,263
2023-03-29	14.800	14.900	14.580	14.700	10.971	2,093,697
2023-03-28	14.740	14.820	14.500	14.780	11.030	3,059,110
2023-03-27	15.340	15.340	14.700	14.740	11.000	2,735,509
2023-03-24	14.840	15.300	14.780	15.200	11.344	2,814,703
2023-03-23	14.920	14.980	14.620	14.980	11.179	3,335,000
2023-03-22	14.660	15.100	14.620	14.920	11.135	1,997,075
2023-03-21	15.180	15.180	14.640	14.660	10.941	1,771,906
2023-03-20	15.220	15.220	14.780	14.860	11.090	2,168,426
2023-03-17	14.580	15.280	14.580	15.120	11.284	5,198,556
2023-03-16	14.600	15.060	14.600	14.780	11.030	4,354,165
2023-03-15	14.720	15.160	14.680	14.960	11.165	3,853,612
2023-03-14	14.600	15.100	14.520	14.700	10.971	7,810,420
2023-03-13	14.540	14.820	14.340	14.680	10.956	5,404,286
2023-03-10	15.700	15.720	14.700	14.740	11.000	4,649,123
2023-03-09	15.700	15.800	15.420	15.620	11.657	3,502,812
2023-03-08	15.960	15.960	15.380	15.620	11.657	3,477,214
2023-03-07	15.700	15.980	15.640	15.880	11.851	3,027,940
2023-03-06	15.500	15.780	15.420	15.700	11.717	3,032,990
2023-03-03	15.340	15.600	15.320	15.460	11.538	1,906,160
2023-03-02	15.440	15.540	15.220	15.340	11.448	3,768,120
2023-03-01	15.140	15.660	15.140	15.560	11.612	4,720,284
2023-02-28	15.480	15.540	15.140	15.140	11.299	6,981,952
2023-02-27	15.640	15.680	15.080	15.300	11.418	4,336,993
2023-02-24	15.620	15.720	15.460	15.540	11.597	3,212,893
2023-02-23	15.620	15.620	15.280	15.540	11.597	3,409,035
2023-02-22	16.100	16.100	15.520	15.620	11.657	3,820,375

← NewerPage 15 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.