Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	16.020	16.160	15.820	16.100	12.015	2,887,989
2023-02-20	15.880	16.280	15.880	16.040	11.971	2,733,432
2023-02-17	15.940	16.160	15.820	15.900	11.866	3,081,556
2023-02-16	15.620	16.260	15.600	16.020	11.956	6,817,863
2023-02-15	15.700	15.900	15.560	15.780	11.777	5,773,820
2023-02-14	15.640	15.860	15.480	15.800	11.791	1,708,061
2023-02-13	15.900	15.900	15.400	15.640	11.672	3,007,218
2023-02-10	15.820	16.200	15.820	15.980	11.926	2,406,280
2023-02-09	15.680	15.980	15.680	15.920	11.881	7,898,211
2023-02-08	15.820	15.920	15.720	15.780	11.777	3,390,841
2023-02-07	15.760	15.940	15.580	15.800	11.791	4,237,255
2023-02-06	15.940	16.000	15.400	15.600	11.642	4,945,689
2023-02-03	15.620	16.140	15.620	16.020	11.956	9,607,703
2023-02-02	15.340	15.780	15.340	15.600	11.642	4,485,714
2023-02-01	15.040	15.180	14.760	15.180	11.329	6,166,597
2023-01-31	15.340	15.760	14.580	14.760	11.015	8,056,900
2023-01-30	15.700	15.960	15.500	15.580	11.627	4,148,595
2023-01-27	15.320	15.680	15.300	15.540	11.597	4,546,002
2023-01-26	15.140	15.460	15.000	15.320	11.433	4,383,584
2023-01-20	15.200	15.200	14.860	15.000	11.194	4,253,438
2023-01-19	14.660	15.020	14.660	14.980	11.179	2,666,390
2023-01-18	14.800	14.960	14.660	14.840	11.075	2,001,099
2023-01-17	14.840	14.900	14.660	14.820	11.060	4,256,888
2023-01-16	14.740	15.080	14.640	14.740	11.000	3,539,400
2023-01-13	14.680	14.860	14.640	14.820	11.060	3,004,416
2023-01-12	14.520	14.680	14.440	14.640	10.926	4,468,427
2023-01-11	14.880	15.040	14.560	14.580	10.881	4,371,478
2023-01-10	14.920	15.100	14.900	15.060	11.239	8,202,862
2023-01-09	15.700	15.760	14.880	14.920	11.135	8,049,406
2023-01-06	15.300	15.560	15.300	15.420	11.508	4,602,705
2023-01-05	15.900	15.940	15.460	15.500	11.568	5,272,393
2023-01-04	15.780	15.900	15.600	15.760	11.762	3,914,757
2023-01-03	15.080	15.780	14.780	15.760	11.762	2,820,259
2022-12-30	15.400	15.480	15.200	15.260	11.388	3,210,150
2022-12-29	15.180	15.300	15.080	15.200	11.344	3,624,507
2022-12-28	15.160	15.460	15.080	15.360	11.463	4,443,307
2022-12-23	14.780	14.880	14.620	14.800	11.045	1,489,000
2022-12-22	14.800	14.920	14.660	14.720	10.985	1,895,468
2022-12-21	14.760	15.100	14.500	14.600	10.896	1,856,148
2022-12-20	14.900	15.160	14.700	14.760	11.015	4,602,846
2022-12-19	15.000	15.180	14.760	15.100	11.269	3,931,872
2022-12-16	14.560	15.040	14.560	14.900	11.120	7,938,816
2022-12-15	15.000	15.100	14.660	14.900	11.120	5,742,527
2022-12-14	15.100	15.140	14.660	14.800	11.045	12,708,600
2022-12-13	14.760	15.000	14.620	14.920	11.135	6,769,534
2022-12-12	15.220	15.220	14.500	14.620	10.911	5,056,771
2022-12-09	14.200	15.240	14.200	15.000	11.194	11,153,790
2022-12-08	14.240	14.620	14.240	14.420	10.762	7,272,452
2022-12-07	14.580	14.860	14.280	14.300	10.672	6,948,100
2022-12-06	14.000	14.700	14.000	14.660	10.941	5,472,383
2022-12-05	14.200	14.500	14.080	14.420	10.762	11,278,420
2022-12-02	14.560	14.660	13.800	13.860	10.344	9,841,448
2022-12-01	14.300	14.480	13.920	14.420	10.762	10,408,840
2022-11-30	13.360	14.380	13.180	14.380	10.732	24,828,461
2022-11-29	13.100	13.460	13.040	13.460	10.045	5,626,983
2022-11-28	13.080	13.180	12.680	12.940	9.657	4,396,781
2022-11-25	12.900	13.280	12.900	13.280	9.911	2,086,351
2022-11-24	12.720	13.100	12.720	13.020	9.717	3,284,000
2022-11-23	12.680	12.840	12.560	12.780	9.538	3,554,461
2022-11-22	12.820	13.060	12.540	12.660	9.448	3,412,239

← NewerPage 16 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.