Canada markets closed

Hang Lung Properties Limited (0101.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
14.680+0.200 (+1.38%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202214.64014.78014.56014.68014.6803,071,478
May 26, 202214.50014.50014.36014.48014.4803,142,778
May 25, 202214.56014.64014.48014.50014.5006,080,355
May 24, 202214.70014.70014.46014.54014.5404,688,980
May 23, 202214.40014.68014.40014.56014.5603,907,800
May 20, 202214.42014.64014.42014.52014.5204,958,032
May 19, 202214.70014.70014.44014.48014.4803,182,417
May 18, 202214.50014.74014.28014.70014.7005,386,624
May 17, 202214.36014.46014.20014.40014.4005,921,894
May 16, 202214.38014.56014.28014.40014.4004,669,001
May 13, 202214.28014.48014.18014.30014.3002,911,421
May 12, 202214.20014.22014.04014.14014.1402,743,036
May 11, 202214.16014.38014.16014.24014.2404,311,145
May 10, 202214.68014.68014.10014.34014.3404,626,598
May 06, 202214.90014.90014.54014.68014.6804,556,632
May 05, 202215.04015.24014.90014.96014.9602,874,331
May 04, 202214.72014.92014.62014.90014.9003,313,975
May 03, 202214.80014.94014.60014.84014.8403,407,655
Apr 29, 202215.76015.78014.94015.02015.0208,056,554
Apr 29, 20220.6 Dividend
Apr 28, 202216.12016.42015.94016.42015.8203,734,840
Apr 27, 202216.10016.14015.64015.94015.3583,716,620
Apr 26, 202216.56016.56016.12016.14015.5504,320,786
Apr 25, 202216.64016.64016.34016.40015.8013,587,660
Apr 22, 202216.42016.64016.32016.64016.0322,173,194
Apr 21, 202216.56016.78016.34016.52015.9163,432,677
Apr 20, 202216.54016.78016.50016.56015.9552,900,188
Apr 19, 202217.00017.22016.54016.60015.9935,812,133
Apr 14, 202216.52017.26016.52016.98016.3606,788,001
Apr 13, 202216.22016.58016.20016.52015.9163,407,326
Apr 12, 202216.06016.26015.84016.14015.5502,178,533
Apr 11, 202215.92016.10015.82015.94015.3581,902,862
Apr 08, 202215.98016.08015.84016.02015.4353,446,046
Apr 07, 202216.78016.78015.94015.98015.3963,567,605
Apr 06, 202216.48016.80016.20016.74016.1286,789,779
Apr 04, 202216.30016.30015.90016.22015.6273,553,134
Apr 01, 202215.80016.08015.64016.06015.4731,869,784
Mar 31, 202215.82015.98015.70015.80015.2234,976,876
Mar 30, 202215.70016.08015.66015.90015.3193,665,651
Mar 29, 202215.68015.92015.60015.78015.2033,132,323
Mar 28, 202215.78015.90015.60015.88015.3002,164,396
Mar 25, 202216.00016.12015.74015.78015.2032,505,000
Mar 24, 202216.08016.08015.70016.00015.4152,907,000
Mar 23, 202215.74016.00015.60015.78015.2034,062,802
Mar 22, 202215.82015.90015.56015.78015.2033,145,428
Mar 21, 202215.82015.84015.52015.74015.1652,314,470
Mar 18, 202215.08015.90015.04015.68015.1076,730,085
Mar 17, 202214.90015.52014.70015.36014.7998,895,378
Mar 16, 202214.60014.72014.02014.40013.8748,136,456
Mar 15, 202215.50015.50014.32014.50013.9706,484,104
Mar 14, 202216.08016.10015.44015.52014.9535,452,552
Mar 11, 202216.16016.64016.06016.34015.7434,577,165
Mar 10, 202216.02016.20015.70016.16015.5692,811,698
Mar 09, 202216.68016.68015.76015.90015.3194,292,494
Mar 08, 202217.02017.02016.32016.40015.8012,642,701
Mar 07, 202216.60016.76016.28016.66016.0513,360,500
Mar 04, 202216.62016.82016.54016.80016.1863,975,109
Mar 03, 202216.46016.86016.42016.70016.0903,020,571
Mar 02, 202216.04016.56015.98016.50015.8973,607,178
Mar 01, 202216.28016.38015.90016.10015.5123,414,651
Feb 28, 202216.70016.70016.18016.38015.7814,813,858
Feb 25, 202216.52016.80016.50016.74016.1284,208,221
Feb 24, 202216.38016.56016.30016.52015.9164,082,440
Feb 23, 202216.56016.60016.32016.52015.9163,204,993
Feb 22, 202216.32016.48016.06016.38015.7813,011,740
Feb 21, 202216.42016.42016.10016.32015.7241,093,921
Feb 18, 202216.50016.50016.22016.32015.7241,819,923
Feb 17, 202216.50016.62016.32016.38015.7812,185,137
Feb 16, 202216.48016.58016.36016.36015.7622,889,188
Feb 15, 202216.50016.58016.30016.42015.8203,319,792
Feb 14, 202216.60016.62016.36016.42015.8201,225,964
Feb 11, 202216.80016.80016.54016.62016.0132,518,892
Feb 10, 202216.86016.88016.72016.84016.2252,625,179
Feb 09, 202216.76016.86016.60016.82016.2052,024,196
Feb 08, 202216.60016.74016.50016.58015.9742,089,015
Feb 07, 202216.90016.90016.52016.60015.9933,465,401
Feb 04, 202216.66017.04016.56016.78016.1674,378,001
Jan 31, 202216.66016.66016.66016.66016.051-
Jan 28, 202216.68017.22016.48016.50015.8977,436,500
Jan 27, 202216.76016.76016.32016.50015.8974,193,805
Jan 26, 202216.40016.78016.40016.76016.1482,130,629
Jan 25, 202216.62016.62016.24016.40015.8013,067,000
Jan 24, 202216.86016.90016.42016.62016.0133,530,448
Jan 21, 202216.50016.88016.42016.82016.2054,576,141
Jan 20, 202216.30016.52016.30016.42015.8202,082,895
Jan 19, 202216.10016.34016.06016.30015.7041,641,491
Jan 18, 202216.30016.34016.04016.10015.5121,752,600
Jan 17, 202216.18016.38016.14016.30015.7042,242,689
Jan 14, 202215.96016.26015.94016.18015.5892,524,784
Jan 13, 202215.92016.16015.92016.02015.4351,754,848
Jan 12, 202216.00016.22015.90016.04015.4542,376,816
Jan 11, 202216.00016.30015.90015.98015.3963,926,299
Jan 10, 202215.98016.30015.98016.12015.5312,287,178
Jan 07, 202215.76016.20015.54016.20015.6083,758,150
Jan 06, 202216.02016.02015.54015.70015.1262,636,636
Jan 05, 202216.00016.08015.84015.90015.3192,355,955
Jan 04, 202215.78016.00015.72015.76015.1842,270,033
Jan 03, 202215.84016.14015.70015.78015.2031,237,796
Dec 31, 202116.30016.34015.96016.04015.4541,314,819
Dec 30, 202116.18016.18015.98016.04015.4541,333,843
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...