Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	14.780	14.780	14.480	14.560	10.719	9,238,028
2022-05-31	14.800	14.800	14.540	14.660	10.792	11,537,640
2022-05-30	14.780	14.800	14.580	14.620	10.763	4,239,500
2022-05-27	14.640	14.780	14.560	14.680	10.807	3,071,478
2022-05-26	14.500	14.500	14.360	14.480	10.660	3,142,778
2022-05-25	14.560	14.640	14.480	14.500	10.675	6,080,355
2022-05-24	14.700	14.700	14.460	14.540	10.704	4,688,980
2022-05-23	14.400	14.680	14.400	14.560	10.719	3,907,800
2022-05-20	14.420	14.640	14.420	14.520	10.689	4,958,032
2022-05-19	14.700	14.700	14.440	14.480	10.660	3,182,417
2022-05-18	14.500	14.740	14.280	14.700	10.822	5,386,624
2022-05-17	14.360	14.460	14.200	14.400	10.601	5,921,894
2022-05-16	14.380	14.560	14.280	14.400	10.601	4,669,001
2022-05-13	14.280	14.480	14.180	14.300	10.527	2,911,421
2022-05-12	14.200	14.220	14.040	14.140	10.410	2,743,036
2022-05-11	14.160	14.380	14.160	14.240	10.483	4,311,145
2022-05-10	14.680	14.680	14.100	14.340	10.557	4,626,598
2022-05-06	14.900	14.900	14.540	14.680	10.807	4,556,632
2022-05-05	15.040	15.240	14.900	14.960	11.013	2,874,331
2022-05-04	14.720	14.920	14.620	14.900	10.969	3,313,975
2022-05-03	14.800	14.940	14.600	14.840	10.925	3,407,655
2022-04-29	15.760	15.780	14.940	15.020	11.057	8,056,554
2022-04-28	16.120	16.420	15.940	16.420	11.646	3,734,840
2022-04-27	16.100	16.140	15.640	15.940	11.306	3,716,620
2022-04-26	16.560	16.560	16.120	16.140	11.448	4,320,786
2022-04-25	16.640	16.640	16.340	16.400	11.632	3,587,660
2022-04-22	16.420	16.640	16.320	16.640	11.802	2,173,194
2022-04-21	16.560	16.780	16.340	16.520	11.717	3,432,677
2022-04-20	16.540	16.780	16.500	16.560	11.746	2,900,188
2022-04-19	17.000	17.220	16.540	16.600	11.774	5,812,133
2022-04-14	16.520	17.260	16.520	16.980	12.044	6,788,001
2022-04-13	16.220	16.580	16.200	16.520	11.717	3,407,326
2022-04-12	16.060	16.260	15.840	16.140	11.448	2,178,533
2022-04-11	15.920	16.100	15.820	15.940	11.306	1,902,862
2022-04-08	15.980	16.080	15.840	16.020	11.363	3,446,046
2022-04-07	16.780	16.780	15.940	15.980	11.334	3,567,605
2022-04-06	16.480	16.800	16.200	16.740	11.873	6,789,779
2022-04-04	16.300	16.300	15.900	16.220	11.504	3,553,134
2022-04-01	15.800	16.080	15.640	16.060	11.391	1,869,784
2022-03-31	15.820	15.980	15.700	15.800	11.207	4,976,876
2022-03-30	15.700	16.080	15.660	15.900	11.278	3,665,651
2022-03-29	15.680	15.920	15.600	15.780	11.192	3,132,323
2022-03-28	15.760	15.900	15.600	15.880	11.263	2,164,396
2022-03-25	16.000	16.120	15.740	15.780	11.192	2,505,000
2022-03-24	16.080	16.080	15.700	16.000	11.348	2,907,000
2022-03-23	15.740	16.000	15.600	15.780	11.192	4,062,802
2022-03-22	15.820	15.900	15.560	15.780	11.192	3,145,428
2022-03-21	15.820	15.840	15.520	15.740	11.164	2,314,470
2022-03-18	15.080	15.900	15.040	15.680	11.121	6,730,085
2022-03-17	14.900	15.520	14.700	15.360	10.894	8,895,378
2022-03-16	14.600	14.720	14.020	14.400	10.214	8,136,456
2022-03-15	15.500	15.500	14.320	14.500	10.285	6,484,104
2022-03-14	16.080	16.100	15.440	15.520	11.008	5,452,552
2022-03-11	16.160	16.640	16.060	16.340	11.590	4,577,165
2022-03-10	16.020	16.200	15.700	16.160	11.462	2,811,698
2022-03-09	16.680	16.680	15.760	15.900	11.278	4,292,494
2022-03-08	17.020	17.020	16.320	16.400	11.632	2,642,701
2022-03-07	16.600	16.760	16.280	16.660	11.817	3,360,500
2022-03-04	16.620	16.820	16.540	16.800	11.916	3,975,109
2022-03-03	16.460	16.860	16.420	16.700	11.845	3,020,571

← NewerPage 19 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.