Hang Lung Ppt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	16.040	16.560	15.980	16.500	11.703	3,607,178
2022-03-01	16.280	16.380	15.900	16.100	11.419	3,414,651
2022-02-28	16.700	16.700	16.180	16.380	11.618	4,813,858
2022-02-25	16.520	16.800	16.500	16.740	11.873	4,208,221
2022-02-24	16.380	16.560	16.300	16.520	11.717	4,082,440
2022-02-23	16.560	16.600	16.320	16.520	11.717	3,204,993
2022-02-22	16.320	16.480	16.060	16.380	11.618	3,011,740
2022-02-21	16.420	16.420	16.100	16.320	11.575	1,093,921
2022-02-18	16.500	16.500	16.220	16.320	11.575	1,819,923
2022-02-17	16.500	16.620	16.320	16.380	11.618	2,185,137
2022-02-16	16.480	16.580	16.360	16.360	11.604	2,889,188
2022-02-15	16.500	16.580	16.300	16.420	11.646	3,319,792
2022-02-14	16.600	16.620	16.360	16.420	11.646	1,225,964
2022-02-11	16.800	16.800	16.540	16.620	11.788	2,518,892
2022-02-10	16.860	16.880	16.720	16.840	11.944	2,625,179
2022-02-09	16.760	16.860	16.600	16.820	11.930	2,024,196
2022-02-08	16.600	16.740	16.500	16.580	11.760	2,089,015
2022-02-07	16.900	16.900	16.520	16.600	11.774	3,465,401
2022-02-04	16.660	17.040	16.560	16.780	11.902	4,378,001
2022-01-31	16.500	16.800	16.300	16.660	11.817	3,237,918
2022-01-28	16.680	17.220	16.480	16.500	11.703	7,436,500
2022-01-27	16.760	16.760	16.320	16.500	11.703	4,193,805
2022-01-26	16.400	16.780	16.400	16.760	11.887	2,130,629
2022-01-25	16.620	16.620	16.240	16.400	11.632	3,067,000
2022-01-24	16.860	16.900	16.420	16.620	11.788	3,530,448
2022-01-21	16.500	16.880	16.420	16.820	11.930	4,576,141
2022-01-20	16.300	16.520	16.300	16.420	11.646	2,082,895
2022-01-19	16.100	16.340	16.060	16.300	11.561	1,641,491
2022-01-18	16.300	16.340	16.040	16.100	11.419	1,752,600
2022-01-17	16.180	16.380	16.140	16.300	11.561	2,242,689
2022-01-14	15.960	16.260	15.940	16.180	11.476	2,524,784
2022-01-13	15.920	16.160	15.920	16.020	11.363	1,754,848
2022-01-12	16.000	16.220	15.900	16.040	11.377	2,376,816
2022-01-11	16.000	16.300	15.900	15.980	11.334	3,926,299
2022-01-10	15.980	16.300	15.980	16.120	11.434	2,287,178
2022-01-07	15.760	16.200	15.540	16.200	11.490	3,758,150
2022-01-06	16.020	16.020	15.540	15.700	11.136	2,636,636
2022-01-05	16.000	16.080	15.840	15.900	11.278	2,355,955
2022-01-04	15.780	16.000	15.720	15.760	11.178	2,270,033
2022-01-03	15.840	16.140	15.700	15.780	11.192	1,237,796
2021-12-31	16.300	16.340	15.960	16.040	11.377	1,314,819
2021-12-30	16.180	16.180	15.980	16.040	11.377	1,333,843
2021-12-29	16.340	16.340	15.920	16.100	11.419	3,449,110
2021-12-28	15.940	16.460	15.720	16.340	11.590	2,995,343
2021-12-24	15.700	15.740	15.580	15.700	11.136	1,458,495
2021-12-23	15.380	15.760	15.380	15.640	11.093	1,651,347
2021-12-22	15.500	15.560	15.340	15.460	10.965	3,131,006
2021-12-21	15.720	15.780	15.320	15.500	10.994	2,029,309
2021-12-20	15.600	15.600	15.360	15.420	10.937	3,296,993
2021-12-17	15.840	15.860	15.540	15.540	11.022	6,583,613
2021-12-16	15.840	15.840	15.420	15.660	11.107	3,093,220
2021-12-15	15.660	15.760	15.360	15.640	11.093	3,054,360
2021-12-14	15.840	15.840	15.520	15.620	11.079	6,493,830
2021-12-13	15.900	16.020	15.720	15.860	11.249	3,128,845
2021-12-10	16.000	16.020	15.360	15.900	11.278	3,957,399
2021-12-09	15.720	16.160	15.720	15.980	11.334	6,404,928
2021-12-08	15.760	15.880	15.420	15.700	11.136	3,132,932
2021-12-07	15.360	15.740	15.260	15.600	11.065	5,651,465
2021-12-06	15.380	15.660	15.320	15.420	10.937	7,442,861
2021-12-03	15.280	15.340	15.080	15.280	10.838	8,407,551

← NewerPage 20 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.