Hang Lung Ppt historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	15.300	15.420	15.100	15.280	10.838	4,452,391
2021-12-01	15.200	15.780	15.100	15.300	10.852	7,950,036
2021-11-30	16.100	16.100	15.460	15.460	10.965	13,346,420
2021-11-29	16.040	16.480	15.880	16.000	11.348	6,254,323
2021-11-26	16.360	16.400	15.940	16.040	11.377	5,902,553
2021-11-25	16.480	16.540	16.340	16.480	11.689	3,909,000
2021-11-24	16.600	16.720	16.360	16.480	11.689	5,065,666
2021-11-23	16.620	16.720	16.480	16.560	11.746	4,530,000
2021-11-22	16.680	16.740	16.420	16.580	11.760	5,317,346
2021-11-19	16.800	16.800	16.300	16.640	11.802	8,544,680
2021-11-18	17.040	17.040	16.740	16.820	11.930	2,853,720
2021-11-17	17.260	17.320	17.040	17.080	12.114	2,891,733
2021-11-16	17.480	17.600	17.260	17.440	12.370	3,067,960
2021-11-15	17.280	17.340	16.980	17.340	12.299	5,421,442
2021-11-12	17.680	17.800	17.200	17.280	12.256	5,697,000
2021-11-11	17.600	17.940	17.600	17.740	12.583	3,531,795
2021-11-10	17.700	17.940	17.520	17.820	12.639	5,736,535
2021-11-09	17.900	17.920	17.320	17.620	12.497	4,920,060
2021-11-08	17.980	18.000	17.680	17.800	12.625	2,938,881
2021-11-05	17.860	17.980	17.480	17.880	12.682	6,024,729
2021-11-04	17.680	17.920	17.500	17.700	12.554	3,473,900
2021-11-03	18.180	18.260	17.560	17.680	12.540	2,418,758
2021-11-02	18.080	18.340	18.020	18.180	12.895	2,406,444
2021-11-01	18.060	18.260	17.900	18.180	12.895	1,448,271
2021-10-29	18.620	18.640	18.060	18.060	12.810	7,181,147
2021-10-28	18.380	18.680	18.380	18.640	13.221	4,208,386
2021-10-27	18.420	18.600	18.240	18.300	12.980	2,580,448
2021-10-26	18.200	18.480	18.200	18.420	13.065	1,704,484
2021-10-25	18.480	18.500	18.200	18.300	12.980	1,766,449

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.