Hang Lung Group Limited (HLU.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,113 |
| Jul 01, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Jun 28, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jun 27, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jun 26, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jun 25, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jun 24, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jun 21, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Jun 20, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Jun 19, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jun 18, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Jun 17, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jun 14, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jun 13, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jun 12, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jun 11, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Jun 10, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jun 07, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Jun 06, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jun 05, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Jun 04, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jun 03, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| May 31, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| May 30, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| May 29, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| May 28, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| May 27, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| May 24, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| May 23, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| May 22, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| May 21, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 1,113 |
| May 20, 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 440 |
| May 17, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 100 |
| May 16, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| May 15, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| May 14, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| May 13, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| May 10, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| May 09, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| May 08, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| May 08, 2024 | 0.65 Dividend | |||||
| May 07, 2024 | 1.1000 | 1.2300 | 1.1000 | 1.2300 | 0.5800 | 2,231 |
| May 06, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 0.5423 | 900 |
| May 03, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 0.5376 | 550 |
| May 02, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.5328 | - |
| Apr 30, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 0.5281 | 100 |
| Apr 29, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.5187 | - |
| Apr 26, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.5046 | - |
| Apr 25, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.4998 | - |
| Apr 24, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.4998 | - |
| Apr 23, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Apr 22, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Apr 19, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.4857 | - |
| Apr 18, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.4904 | - |
| Apr 17, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.4857 | - |
| Apr 16, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.4857 | - |
| Apr 15, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.4904 | - |
| Apr 12, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.4998 | - |
| Apr 11, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Apr 10, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Apr 09, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.4904 | - |
| Apr 08, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Apr 05, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.4904 | - |
| Apr 04, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Apr 03, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Apr 02, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Mar 28, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.4904 | - |
| Mar 27, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.4904 | - |
| Mar 26, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 0.4951 | 150 |
| Mar 25, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.4904 | - |
| Mar 22, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Mar 21, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.4998 | - |
| Mar 20, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.4904 | - |
| Mar 19, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.4904 | - |
| Mar 18, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Mar 15, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.4904 | - |
| Mar 14, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 0.5140 | 173 |
| Mar 13, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Mar 12, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.4998 | - |
| Mar 11, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.4857 | - |
| Mar 08, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.4857 | - |
| Mar 07, 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 0.4998 | 75 |
| Mar 06, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.4810 | - |
| Mar 05, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.4810 | - |
| Mar 04, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Mar 01, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.4998 | - |
| Feb 29, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.4998 | - |
| Feb 28, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.5046 | - |
| Feb 27, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 0.5140 | 50 |
| Feb 26, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.5093 | - |
| Feb 23, 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 0.5328 | 3,140 |
| Feb 22, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 0.5281 | 960 |
| Feb 21, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.5093 | - |
| Feb 20, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.4951 | - |
| Feb 19, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.5093 | - |
| Feb 16, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.5328 | - |
| Feb 15, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 0.5328 | 685 |
| Feb 14, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.5281 | - |
| Feb 13, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.5281 | - |
| Feb 12, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.5234 | - |
| *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.