Hang Lung Group Limited (0010.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 8.820 | 8.840 | 8.680 | 8.680 | 8.680 | 1,838,112 |
| May 30, 2024 | 8.830 | 8.830 | 8.700 | 8.720 | 8.720 | 1,208,000 |
| May 29, 2024 | 8.830 | 8.830 | 8.750 | 8.810 | 8.810 | 860,593 |
| May 28, 2024 | 8.810 | 8.920 | 8.800 | 8.810 | 8.810 | 1,183,400 |
| May 27, 2024 | 8.800 | 8.850 | 8.680 | 8.810 | 8.810 | 1,447,000 |
| May 24, 2024 | 8.900 | 8.900 | 8.790 | 8.850 | 8.850 | 2,634,000 |
| May 23, 2024 | 9.080 | 9.080 | 8.880 | 8.920 | 8.920 | 2,235,000 |
| May 22, 2024 | 9.100 | 9.110 | 9.000 | 9.080 | 9.080 | 2,440,000 |
| May 21, 2024 | 9.300 | 9.300 | 9.020 | 9.060 | 9.060 | 2,915,086 |
| May 20, 2024 | 9.270 | 9.320 | 9.200 | 9.300 | 9.300 | 1,822,000 |
| May 17, 2024 | 9.190 | 9.230 | 9.100 | 9.210 | 9.210 | 2,305,500 |
| May 16, 2024 | 9.100 | 9.220 | 9.050 | 9.140 | 9.140 | 6,144,001 |
| May 14, 2024 | 9.230 | 9.360 | 9.010 | 9.060 | 9.060 | 2,557,125 |
| May 13, 2024 | 9.020 | 9.210 | 9.000 | 9.180 | 9.180 | 2,914,000 |
| May 10, 2024 | 8.800 | 9.040 | 8.800 | 9.000 | 9.000 | 3,997,210 |
| May 09, 2024 | 8.750 | 8.840 | 8.690 | 8.750 | 8.750 | 2,400,762 |
| May 08, 2024 | 8.980 | 8.980 | 8.640 | 8.710 | 8.710 | 2,621,611 |
| May 08, 2024 | 0.65 Dividend | |||||
| May 07, 2024 | 9.550 | 9.610 | 9.470 | 9.530 | 8.880 | 1,857,196 |
| May 06, 2024 | 9.600 | 9.680 | 9.500 | 9.550 | 8.899 | 3,217,070 |
| May 03, 2024 | 9.530 | 9.600 | 9.470 | 9.560 | 8.908 | 3,903,000 |
| May 02, 2024 | 9.350 | 9.620 | 9.320 | 9.500 | 8.852 | 4,540,000 |
| Apr 30, 2024 | 9.400 | 9.440 | 9.250 | 9.320 | 8.684 | 1,599,000 |
| Apr 29, 2024 | 9.190 | 9.490 | 9.160 | 9.380 | 8.740 | 2,588,000 |
| Apr 26, 2024 | 9.060 | 9.220 | 9.060 | 9.190 | 8.563 | 1,485,000 |
| Apr 25, 2024 | 9.110 | 9.190 | 9.080 | 9.140 | 8.517 | 766,000 |
| Apr 24, 2024 | 8.950 | 9.130 | 8.950 | 9.130 | 8.507 | 1,023,000 |
| Apr 23, 2024 | 8.990 | 9.010 | 8.900 | 8.920 | 8.312 | 1,031,211 |
| Apr 22, 2024 | 8.900 | 9.020 | 8.900 | 8.990 | 8.377 | 644,000 |
| Apr 19, 2024 | 8.820 | 8.850 | 8.730 | 8.820 | 8.218 | 659,000 |
| Apr 18, 2024 | 8.800 | 8.910 | 8.780 | 8.820 | 8.218 | 385,000 |
| Apr 17, 2024 | 8.790 | 8.820 | 8.770 | 8.800 | 8.200 | 508,000 |
| Apr 16, 2024 | 8.870 | 8.870 | 8.760 | 8.780 | 8.181 | 1,484,400 |
| Apr 15, 2024 | 8.950 | 8.950 | 8.870 | 8.870 | 8.265 | 1,442,300 |
| Apr 12, 2024 | 9.130 | 9.130 | 8.960 | 8.960 | 8.349 | 1,626,170 |
| Apr 11, 2024 | 9.180 | 9.180 | 9.030 | 9.080 | 8.461 | 1,512,000 |
| Apr 10, 2024 | 9.120 | 9.220 | 9.120 | 9.180 | 8.554 | 1,823,070 |
| Apr 09, 2024 | 9.050 | 9.120 | 9.050 | 9.100 | 8.479 | 849,698 |
| Apr 08, 2024 | 9.090 | 9.100 | 9.010 | 9.030 | 8.414 | 898,457 |
| Apr 05, 2024 | 9.150 | 9.150 | 9.010 | 9.010 | 8.395 | 1,083,640 |
| Apr 03, 2024 | 9.090 | 9.120 | 9.080 | 9.100 | 8.479 | 801,000 |
| Apr 02, 2024 | 9.160 | 9.160 | 9.050 | 9.070 | 8.451 | 1,667,000 |
| Mar 28, 2024 | 9.040 | 9.060 | 8.970 | 9.010 | 8.395 | 1,144,000 |
| Mar 27, 2024 | 9.030 | 9.100 | 9.000 | 9.030 | 8.414 | 1,587,125 |
| Mar 26, 2024 | 9.100 | 9.100 | 8.990 | 9.020 | 8.405 | 766,000 |
| Mar 25, 2024 | 9.040 | 9.080 | 8.980 | 9.010 | 8.395 | 929,667 |
| Mar 22, 2024 | 9.110 | 9.110 | 9.000 | 9.040 | 8.423 | 1,447,000 |
| Mar 21, 2024 | 9.050 | 9.210 | 9.050 | 9.160 | 8.535 | 1,647,000 |
| Mar 20, 2024 | 9.070 | 9.160 | 9.010 | 9.040 | 8.423 | 1,059,000 |
| Mar 19, 2024 | 9.210 | 9.210 | 9.050 | 9.050 | 8.433 | 1,327,202 |
| Mar 18, 2024 | 9.140 | 9.300 | 9.100 | 9.210 | 8.582 | 993,477 |
| Mar 15, 2024 | 9.150 | 9.290 | 9.070 | 9.070 | 8.451 | 2,768,101 |
| Mar 14, 2024 | 9.220 | 9.270 | 9.190 | 9.200 | 8.573 | 1,202,054 |
| Mar 13, 2024 | 9.340 | 9.340 | 9.190 | 9.190 | 8.563 | 1,570,479 |
| Mar 12, 2024 | 9.060 | 9.360 | 9.060 | 9.340 | 8.703 | 2,012,627 |
| Mar 11, 2024 | 9.000 | 9.070 | 8.970 | 9.060 | 8.442 | 1,454,606 |
| Mar 08, 2024 | 9.090 | 9.090 | 8.970 | 8.980 | 8.368 | 1,472,016 |
| Mar 07, 2024 | 8.980 | 9.050 | 8.920 | 8.920 | 8.312 | 2,228,711 |
| Mar 06, 2024 | 8.900 | 9.000 | 8.860 | 8.910 | 8.302 | 2,267,000 |
| Mar 05, 2024 | 9.130 | 9.130 | 8.860 | 8.890 | 8.284 | 4,429,000 |
| Mar 04, 2024 | 9.200 | 9.280 | 9.130 | 9.130 | 8.507 | 1,666,000 |
| Mar 01, 2024 | 9.130 | 9.240 | 9.090 | 9.200 | 8.573 | 5,757,304 |
| Feb 29, 2024 | 9.290 | 9.310 | 9.110 | 9.110 | 8.489 | 30,068,054 |
| Feb 28, 2024 | 9.330 | 9.490 | 9.260 | 9.310 | 8.675 | 3,512,000 |
| Feb 27, 2024 | 9.360 | 9.360 | 9.180 | 9.300 | 8.666 | 3,162,000 |
| Feb 26, 2024 | 9.420 | 9.460 | 9.330 | 9.350 | 8.712 | 2,162,000 |
| Feb 23, 2024 | 9.430 | 9.470 | 9.320 | 9.420 | 8.778 | 1,546,202 |
| Feb 22, 2024 | 9.300 | 9.450 | 9.200 | 9.430 | 8.787 | 2,768,315 |
| Feb 21, 2024 | 9.130 | 9.460 | 9.080 | 9.300 | 8.666 | 3,713,918 |
| Feb 20, 2024 | 9.410 | 9.410 | 9.060 | 9.120 | 8.498 | 3,881,000 |
| Feb 19, 2024 | 9.550 | 9.550 | 9.300 | 9.320 | 8.684 | 2,274,000 |
| Feb 16, 2024 | 9.380 | 9.550 | 9.010 | 9.550 | 8.899 | 3,263,500 |
| Feb 15, 2024 | 9.460 | 9.460 | 9.260 | 9.380 | 8.740 | 1,651,250 |
| Feb 14, 2024 | 9.530 | 9.530 | 9.170 | 9.460 | 8.815 | 2,989,110 |
| Feb 09, 2024 | 9.550 | 9.550 | 9.400 | 9.500 | 8.852 | 883,000 |
| Feb 08, 2024 | 9.880 | 9.880 | 9.540 | 9.580 | 8.927 | 1,228,000 |
| Feb 07, 2024 | 9.810 | 9.880 | 9.690 | 9.730 | 9.066 | 484,456 |
| Feb 06, 2024 | 9.580 | 9.770 | 9.460 | 9.770 | 9.104 | 1,109,654 |
| Feb 05, 2024 | 9.650 | 9.670 | 9.350 | 9.540 | 8.889 | 2,042,000 |
| Feb 02, 2024 | 9.690 | 9.890 | 9.570 | 9.660 | 9.001 | 2,599,000 |
| Feb 01, 2024 | 9.520 | 9.710 | 9.410 | 9.670 | 9.010 | 2,474,000 |
| Jan 31, 2024 | 9.600 | 9.660 | 9.380 | 9.410 | 8.768 | 3,978,537 |
| Jan 30, 2024 | 9.810 | 9.900 | 9.600 | 9.600 | 8.945 | 2,763,000 |
| Jan 29, 2024 | 9.990 | 10.000 | 9.730 | 9.850 | 9.178 | 1,108,216 |
| Jan 26, 2024 | 9.960 | 10.160 | 9.900 | 9.990 | 9.309 | 1,399,000 |
| Jan 25, 2024 | 9.850 | 9.970 | 9.840 | 9.900 | 9.225 | 638,000 |
| Jan 24, 2024 | 9.510 | 9.770 | 9.510 | 9.770 | 9.104 | 1,302,161 |
| Jan 23, 2024 | 9.510 | 9.640 | 9.470 | 9.540 | 8.889 | 1,395,000 |
| Jan 22, 2024 | 9.930 | 9.930 | 9.460 | 9.490 | 8.843 | 1,695,000 |
| Jan 19, 2024 | 10.020 | 10.020 | 9.870 | 9.920 | 9.243 | 450,452 |
| Jan 18, 2024 | 9.850 | 9.980 | 9.700 | 9.910 | 9.234 | 1,133,000 |
| Jan 17, 2024 | 10.140 | 10.140 | 9.700 | 9.710 | 9.048 | 2,814,000 |
| Jan 16, 2024 | 10.280 | 10.280 | 10.140 | 10.140 | 9.448 | 501,100 |
| Jan 15, 2024 | 10.300 | 10.300 | 10.160 | 10.260 | 9.560 | 490,142 |
| Jan 12, 2024 | 10.240 | 10.340 | 10.240 | 10.300 | 9.597 | 525,000 |
| Jan 11, 2024 | 10.160 | 10.280 | 10.140 | 10.220 | 9.523 | 1,695,000 |
| Jan 10, 2024 | 10.160 | 10.160 | 10.080 | 10.100 | 9.411 | 600,882 |
| Jan 09, 2024 | 10.120 | 10.260 | 10.120 | 10.160 | 9.467 | 1,214,000 |
| Jan 08, 2024 | 10.200 | 10.300 | 10.160 | 10.160 | 9.467 | 784,939 |
| Jan 05, 2024 | 10.400 | 10.400 | 10.220 | 10.220 | 9.523 | 2,121,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.