0101.HK - Hang Lung Properties Limited

HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202312.98013.12012.74013.06013.0603,860,788
Jun 02, 202312.44013.08012.44012.96012.9607,403,184
Jun 01, 202312.18012.52012.04012.44012.4407,802,437
May 31, 202312.44012.54012.10012.40012.40019,669,543
May 30, 202312.64012.64012.16012.54012.5405,203,902
May 29, 202312.36012.52012.22012.26012.2606,544,382
May 25, 202312.12012.22012.00012.10012.1004,683,531
May 24, 202312.72012.72012.30012.42012.4206,962,434
May 23, 202312.68012.80012.64012.72012.7204,862,497
May 22, 202312.40012.82012.38012.74012.7405,116,122
May 19, 202312.32012.40012.16012.38012.3806,122,193
May 18, 202312.52012.62012.36012.50012.5003,307,072
May 17, 202312.92013.00012.44012.46012.4604,071,489
May 16, 202313.10013.18012.78012.98012.9805,260,941
May 15, 202312.96013.20012.78013.08013.0802,038,939
May 12, 202313.24013.24012.92012.96012.9604,007,511
May 11, 202313.44013.48013.14013.24013.2404,874,677
May 10, 202313.60013.68013.34013.44013.4403,937,903
May 09, 202314.00014.20013.52013.54013.5404,543,197
May 08, 202314.22014.60014.04014.06014.0603,632,157
May 05, 202313.98014.70013.74014.26014.26012,443,278
May 04, 202313.16013.84013.16013.68013.6808,306,497
May 03, 202313.40013.64013.08013.16013.1608,912,010
May 03, 20230.6 Dividend
May 02, 202314.34014.54014.02014.14013.5406,794,081
Apr 28, 202314.34014.54014.18014.32013.7124,090,167
Apr 27, 202314.22014.50014.12014.34013.7322,610,780
Apr 26, 202314.08014.36014.08014.22013.6176,359,317
Apr 25, 202314.18014.28014.06014.08013.4834,755,203
Apr 24, 202314.48014.52014.16014.18013.5784,036,014
Apr 21, 202314.52014.64014.26014.32013.7122,359,865
Apr 20, 202314.30014.50014.26014.42013.8082,938,145
Apr 19, 202314.58014.58014.00014.26013.6557,444,564
Apr 18, 202314.64014.70014.54014.60013.9804,778,284
Apr 17, 202315.06015.06014.54014.84014.2105,594,041
Apr 14, 202315.08015.22014.90015.06014.4212,320,453
Apr 13, 202314.80015.10014.80015.06014.4212,970,473
Apr 12, 202314.94015.18014.84015.08014.4402,877,244
Apr 11, 202314.96015.02014.64014.88014.2494,736,623
Apr 06, 202314.60014.84014.58014.78014.1532,817,394
Apr 04, 202314.94014.94014.60014.66014.0382,928,242
Apr 03, 202314.76015.00014.56014.66014.0382,485,537
Mar 31, 202314.82014.96014.54014.68014.0574,163,437
Mar 30, 202314.54014.80014.54014.70014.0761,647,263
Mar 29, 202314.80014.90014.58014.70014.0762,093,697
Mar 28, 202314.74014.82014.50014.78014.1533,059,110
Mar 27, 202315.34015.34014.70014.74014.1152,735,509
Mar 24, 202314.84015.30014.78015.20014.5552,814,703
Mar 23, 202314.92014.98014.62014.98014.3443,335,000
Mar 22, 202314.66015.10014.62014.92014.2871,997,075
Mar 21, 202315.18015.18014.64014.66014.0381,771,906
Mar 20, 202315.22015.22014.78014.86014.2292,168,426
Mar 17, 202314.58015.28014.58015.12014.4785,198,556
Mar 16, 202314.60015.06014.60014.78014.1534,354,165
Mar 15, 202314.72015.16014.68014.96014.3253,853,612
Mar 14, 202314.60015.10014.52014.70014.0767,810,420
Mar 13, 202314.54014.82014.34014.68014.0575,404,286
Mar 10, 202315.70015.72014.70014.74014.1154,649,123
Mar 09, 202315.70015.80015.42015.62014.9573,502,812
Mar 08, 202315.96015.96015.38015.62014.9573,477,214
Mar 07, 202315.70015.98015.64015.88015.2063,027,940
Mar 06, 202315.50015.78015.42015.70015.0343,032,990
Mar 03, 202315.34015.60015.32015.46014.8041,906,160
Mar 02, 202315.44015.54015.22015.34014.6893,768,120
Mar 01, 202315.14015.66015.14015.56014.9004,720,284
Feb 28, 202315.48015.54015.14015.14014.4986,981,952
Feb 27, 202315.64015.68015.08015.30014.6514,336,993
Feb 24, 202315.62015.72015.46015.54014.8813,212,893
Feb 23, 202315.62015.62015.28015.54014.8813,409,035
Feb 22, 202316.10016.10015.52015.62014.9573,820,375
Feb 21, 202316.02016.16015.82016.10015.4172,887,989
Feb 20, 202315.88016.28015.88016.04015.3592,733,432
Feb 17, 202315.94016.16015.82015.90015.2253,081,556
Feb 16, 202315.62016.26015.60016.02015.3406,817,863
Feb 15, 202315.70015.90015.56015.78015.1105,773,820
Feb 14, 202315.64015.86015.48015.80015.1301,708,061
Feb 13, 202315.90015.90015.40015.64014.9763,007,218
Feb 10, 202315.82016.20015.82015.98015.3022,406,280
Feb 09, 202315.68015.98015.68015.92015.2447,898,211
Feb 08, 202315.82015.92015.72015.78015.1103,390,841
Feb 07, 202315.76015.94015.58015.80015.1304,237,255
Feb 06, 202315.94016.00015.40015.60014.9384,945,689
Feb 03, 202315.62016.14015.62016.02015.3409,607,703
Feb 02, 202315.34015.78015.34015.60014.9384,485,714
Feb 01, 202315.04015.18014.76015.18014.5366,166,597
Jan 31, 202315.34015.76014.58014.76014.1348,056,900
Jan 30, 202315.70015.96015.50015.58014.9194,148,595
Jan 27, 202315.32015.68015.30015.54014.8814,546,002
Jan 26, 202315.14015.46015.00015.32014.6704,383,584
Jan 20, 202315.20015.20014.86015.00014.3644,253,438
Jan 19, 202314.66015.02014.66014.98014.3442,666,390
Jan 18, 202314.80014.96014.66014.84014.2102,001,099
Jan 17, 202314.84014.90014.66014.82014.1914,256,888
Jan 16, 202314.74015.08014.64014.74014.1153,539,400
Jan 13, 202314.68014.86014.64014.82014.1913,004,416
Jan 12, 202314.52014.68014.44014.64014.0194,468,427
Jan 11, 202314.88015.04014.56014.58013.9614,371,478
Jan 10, 202314.92015.10014.90015.06014.4218,202,862
Jan 09, 202315.70015.76014.88014.92014.2878,049,406
Jan 06, 202315.30015.56015.30015.42014.7664,602,705
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...