Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	12.840	13.240	12.840	13.160	9.688	3,359,148
2022-08-25	12.900	12.920	12.640	12.840	9.453	3,378,072
2022-08-24	13.200	13.220	12.800	12.880	9.482	4,974,126
2022-08-23	13.460	13.460	13.220	13.240	9.747	4,330,333
2022-08-22	13.220	13.540	13.200	13.440	9.894	4,500,509
2022-08-19	13.180	13.360	13.100	13.220	9.732	3,501,705
2022-08-18	13.460	13.460	13.280	13.360	9.835	2,640,281
2022-08-17	13.200	13.460	13.000	13.320	9.806	3,332,273
2022-08-16	13.240	13.460	13.220	13.280	9.776	2,573,794
2022-08-15	13.300	13.420	13.240	13.240	9.747	1,251,639
2022-08-12	13.360	13.540	13.320	13.380	9.850	2,639,037
2022-08-11	13.280	13.520	13.280	13.460	9.909	3,668,573
2022-08-10	13.560	13.600	13.180	13.280	9.776	4,785,441
2022-08-09	13.660	13.860	13.520	13.620	10.027	2,150,339
2022-08-08	13.740	13.800	13.560	13.560	9.983	3,215,075
2022-08-05	13.780	13.880	13.580	13.740	10.115	2,355,194
2022-08-04	13.340	13.600	13.340	13.540	9.968	3,338,620
2022-08-03	13.200	13.560	13.200	13.360	9.835	4,067,920
2022-08-02	13.500	13.640	13.120	13.360	9.835	5,264,482
2022-08-01	14.000	14.020	13.480	13.480	9.924	6,339,293
2022-07-29	14.460	14.760	14.240	14.280	10.513	5,120,520
2022-07-28	14.300	14.660	14.000	14.580	10.733	6,245,603
2022-07-27	14.300	14.480	14.220	14.320	10.542	2,735,270
2022-07-26	14.200	14.380	14.180	14.300	10.527	4,049,375
2022-07-25	14.020	14.280	14.020	14.180	10.439	7,450,862
2022-07-22	13.860	14.180	13.860	14.120	10.395	5,697,805
2022-07-21	14.000	14.100	13.740	13.780	10.145	5,164,100
2022-07-20	14.000	14.080	13.920	14.040	10.336	4,857,342
2022-07-19	13.920	14.020	13.680	13.920	10.248	4,738,616
2022-07-18	13.940	14.100	13.760	14.020	10.321	4,122,418
2022-07-15	13.700	13.940	13.620	13.740	10.115	3,506,530
2022-07-14	13.960	13.960	13.500	13.840	10.189	5,858,422
2022-07-13	14.080	14.180	13.880	13.960	10.277	3,159,099
2022-07-12	14.220	14.360	14.040	14.080	10.365	4,405,704
2022-07-11	14.380	14.520	14.200	14.300	10.527	3,358,654
2022-07-08	14.500	14.700	14.480	14.580	10.733	2,739,067
2022-07-07	14.400	14.520	14.200	14.360	10.572	4,565,502
2022-07-06	14.420	14.700	14.420	14.520	10.689	3,338,167
2022-07-05	14.520	14.820	14.480	14.520	10.689	2,477,100
2022-07-04	14.740	14.740	14.360	14.580	10.733	4,803,180
2022-06-30	14.900	15.260	14.860	14.880	10.954	5,652,119
2022-06-29	14.980	15.080	14.780	14.880	10.954	6,681,911
2022-06-28	15.340	15.360	14.920	15.120	11.131	8,158,564
2022-06-27	14.620	15.360	14.460	15.100	11.116	8,095,015
2022-06-24	14.280	14.520	14.280	14.400	10.601	7,613,672
2022-06-23	14.500	14.560	14.300	14.340	10.557	7,511,486
2022-06-22	14.540	14.800	14.440	14.480	10.660	7,528,643
2022-06-21	14.700	14.740	14.620	14.720	10.837	9,652,491
2022-06-20	14.480	14.980	14.460	14.640	10.778	18,314,061
2022-06-17	14.400	15.000	14.380	14.400	10.601	96,181,969
2022-06-16	14.440	14.540	14.320	14.440	10.630	9,847,968
2022-06-15	14.320	14.640	14.280	14.440	10.630	8,145,052
2022-06-14	14.660	14.660	14.280	14.380	10.586	7,031,790
2022-06-13	14.800	14.880	14.380	14.500	10.675	9,534,170
2022-06-10	15.000	15.060	14.800	14.900	10.969	11,715,280
2022-06-09	14.900	15.360	14.820	15.120	11.131	9,296,301
2022-06-08	14.900	15.120	14.840	15.000	11.043	15,755,160
2022-06-07	14.340	14.900	14.200	14.800	10.895	18,364,430
2022-06-06	13.860	14.360	13.840	14.340	10.557	28,027,680
2022-06-02	14.340	14.380	13.320	13.820	10.174	29,681,211

← NewerPage 18 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.