Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	12.820	13.060	12.540	12.660	9.448	3,412,239
2022-11-21	12.920	12.920	12.540	12.820	9.567	2,919,087
2022-11-18	13.180	13.180	12.700	12.860	9.597	6,484,269
2022-11-17	13.040	13.340	12.940	12.940	9.657	8,224,221
2022-11-16	12.980	13.640	12.980	13.280	9.911	9,751,852
2022-11-15	12.600	13.180	12.600	13.160	9.821	7,709,873
2022-11-14	13.000	13.000	12.340	12.600	9.403	6,156,721
2022-11-11	11.240	12.240	11.240	12.140	9.060	11,124,650
2022-11-10	11.120	11.160	10.860	11.140	8.314	2,407,358
2022-11-09	11.320	11.420	10.840	11.120	8.299	4,049,711
2022-11-08	11.080	11.420	11.000	11.340	8.463	4,487,042
2022-11-07	10.700	11.280	10.660	11.060	8.254	4,577,507
2022-11-04	10.280	10.960	10.180	10.760	8.030	8,520,815
2022-11-03	9.760	10.340	9.680	10.240	7.642	10,308,790
2022-11-02	9.960	9.960	9.280	9.830	7.336	11,715,390
2022-11-01	9.980	10.100	9.770	9.960	7.433	7,400,627
2022-10-31	10.320	10.320	9.710	9.870	7.366	11,853,000
2022-10-28	10.760	10.980	10.260	10.320	7.702	6,362,403
2022-10-27	10.600	11.140	10.600	10.760	8.030	10,760,560
2022-10-26	11.320	11.500	10.240	10.600	7.911	17,183,400
2022-10-25	11.440	11.440	11.000	11.340	8.463	5,208,606
2022-10-24	12.100	12.240	11.260	11.380	8.493	9,012,025
2022-10-21	12.800	12.840	12.260	12.300	9.179	4,288,106
2022-10-20	12.880	13.000	12.640	12.840	9.582	3,177,341
2022-10-19	13.020	13.300	12.860	13.020	9.717	2,459,911
2022-10-18	13.340	13.340	12.800	13.080	9.762	6,700,587
2022-10-17	13.020	13.100	12.880	13.020	9.717	5,195,860
2022-10-14	13.100	13.300	12.980	13.020	9.717	3,244,860
2022-10-13	12.940	13.060	12.760	12.980	9.687	3,183,563
2022-10-12	12.860	13.060	12.800	13.000	9.702	7,563,398
2022-10-11	13.200	13.200	12.880	12.920	9.642	11,756,800
2022-10-10	13.320	13.320	13.080	13.200	9.851	7,818,646
2022-10-07	13.480	13.480	13.100	13.360	9.970	6,085,197
2022-10-06	13.320	13.620	13.260	13.600	10.150	4,937,393
2022-10-05	13.440	13.440	13.080	13.380	9.985	5,075,561
2022-10-03	12.760	13.100	12.620	12.900	9.627	2,501,491
2022-09-30	12.780	12.980	12.680	12.880	9.612	4,692,772
2022-09-29	12.700	13.180	12.700	12.800	9.553	5,695,493
2022-09-28	13.100	13.400	12.640	12.680	9.463	5,024,026
2022-09-27	13.180	13.320	12.920	13.240	9.881	5,396,992
2022-09-26	13.260	13.260	13.020	13.060	9.747	4,574,603
2022-09-23	13.200	13.320	13.100	13.260	9.896	3,262,301
2022-09-22	13.360	13.360	13.120	13.300	9.926	3,714,855
2022-09-21	13.420	13.720	13.400	13.540	10.105	5,690,014
2022-09-20	13.460	13.620	13.440	13.580	10.135	2,329,039
2022-09-19	13.640	13.800	13.460	13.540	10.105	2,851,148
2022-09-16	13.300	13.660	13.300	13.640	10.179	5,391,964
2022-09-15	13.400	13.700	13.340	13.400	10.000	3,572,299
2022-09-14	13.500	13.720	13.480	13.520	10.090	4,523,298
2022-09-13	13.340	13.780	13.340	13.660	10.194	5,494,127
2022-09-09	13.220	13.480	13.180	13.320	9.941	2,502,476
2022-09-08	13.020	13.320	13.020	13.280	9.776	3,065,544
2022-09-07	13.060	13.120	12.900	13.040	9.600	3,090,115
2022-09-06	13.120	13.180	12.980	13.060	9.614	2,954,226
2022-09-05	13.000	13.120	12.920	13.000	9.570	3,400,352
2022-09-02	13.260	13.260	12.980	13.220	9.732	4,626,638
2022-09-01	13.000	13.240	12.940	13.160	9.688	3,865,375
2022-08-31	12.940	13.120	12.900	13.080	9.629	6,079,119
2022-08-30	13.080	13.320	12.920	13.120	9.659	2,749,341
2022-08-29	12.960	13.120	12.900	13.120	9.659	1,927,000

← NewerPage 17 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.