Hang Lung Group Limited (HKG:0010)
Hong Kong · Delayed Price · Currency is HKD 14.79
+0.25 (1.72%)
Sep 10, 2025, 1:41 PM HKT
Hang Lung Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.01 | 14.59 | 14.01 | 14.54 | 14.54 | 1.75% | 1,577,000 |
| Sep 8, 2025 | 14.20 | 14.36 | 14.17 | 14.29 | 14.29 | 0.63% | 538,600 |
| Sep 5, 2025 | 13.64 | 14.20 | 13.57 | 14.20 | 14.20 | 4.80% | 2,875,951 |
| Sep 4, 2025 | 13.62 | 13.62 | 13.48 | 13.55 | 13.55 | -0.15% | 394,557 |
| Sep 3, 2025 | 13.53 | 13.70 | 13.53 | 13.57 | 13.57 | -0.22% | 617,043 |
| Sep 2, 2025 | 13.62 | 13.73 | 13.60 | 13.60 | 13.60 | -1.23% | 644,000 |
| Sep 1, 2025 | 13.64 | 13.77 | 13.61 | 13.77 | 13.77 | 0.88% | 715,000 |
| Aug 29, 2025 | 13.65 | 13.93 | 13.65 | 13.65 | 13.65 | 0.37% | 771,600 |
| Aug 28, 2025 | 13.62 | 13.62 | 13.46 | 13.60 | 13.60 | -0.07% | 675,000 |
| Aug 27, 2025 | 13.80 | 13.81 | 13.52 | 13.61 | 13.61 | -2.02% | 664,000 |
| Aug 26, 2025 | 13.90 | 13.93 | 13.73 | 13.89 | 13.89 | -0.22% | 1,201,000 |
| Aug 25, 2025 | 13.93 | 14.09 | 13.86 | 13.92 | 13.92 | 0.36% | 653,410 |
| Aug 22, 2025 | 14.13 | 14.13 | 13.70 | 13.87 | 13.87 | -0.72% | 554,000 |
| Aug 21, 2025 | 14.07 | 14.10 | 13.75 | 13.97 | 13.97 | 0.43% | 310,640 |
| Aug 20, 2025 | 13.60 | 13.95 | 13.59 | 13.91 | 13.91 | 2.20% | 523,570 |
| Aug 19, 2025 | 13.70 | 13.79 | 13.51 | 13.61 | 13.61 | -1.16% | 444,619 |
| Aug 18, 2025 | 14.06 | 14.06 | 13.77 | 13.77 | 13.77 | -2.55% | 759,000 |
| Aug 15, 2025 | 14.30 | 14.35 | 14.03 | 14.13 | 14.13 | -1.46% | 909,000 |
| Aug 14, 2025 | 14.32 | 14.36 | 14.23 | 14.34 | 14.34 | 0.42% | 691,000 |
| Aug 13, 2025 | 14.19 | 14.33 | 14.13 | 14.28 | 14.28 | -0.14% | 919,560 |
| Aug 12, 2025 | 14.34 | 14.45 | 14.27 | 14.30 | 14.09 | -0.28% | 751,761 |
| Aug 11, 2025 | 14.51 | 14.53 | 14.30 | 14.34 | 14.13 | -0.83% | 366,000 |
| Aug 8, 2025 | 14.43 | 14.51 | 14.31 | 14.46 | 14.25 | 0.21% | 635,136 |
| Aug 7, 2025 | 14.43 | 14.50 | 14.34 | 14.43 | 14.22 | 0.77% | 784,161 |
| Aug 6, 2025 | 14.40 | 14.43 | 14.26 | 14.32 | 14.11 | -0.56% | 1,758,238 |
| Aug 5, 2025 | 14.25 | 14.46 | 14.22 | 14.40 | 14.19 | 2.42% | 1,201,658 |
| Aug 4, 2025 | 14.22 | 14.23 | 13.96 | 14.06 | 13.85 | -0.99% | 1,070,490 |
| Aug 1, 2025 | 14.26 | 14.90 | 14.18 | 14.20 | 13.99 | -0.14% | 2,189,000 |
| Jul 31, 2025 | 14.52 | 14.64 | 14.22 | 14.22 | 14.01 | -2.60% | 1,368,000 |
| Jul 30, 2025 | 14.26 | 14.60 | 14.26 | 14.60 | 14.39 | 1.39% | 1,881,000 |
| Jul 29, 2025 | 14.00 | 14.58 | 14.00 | 14.40 | 14.19 | 2.71% | 3,061,993 |
| Jul 28, 2025 | 13.74 | 14.10 | 13.66 | 14.02 | 13.81 | 1.89% | 1,671,205 |
| Jul 25, 2025 | 13.86 | 13.94 | 13.76 | 13.76 | 13.56 | -0.86% | 322,000 |
| Jul 24, 2025 | 14.08 | 14.08 | 13.86 | 13.88 | 13.68 | -0.43% | 523,000 |
| Jul 23, 2025 | 14.02 | 14.12 | 13.88 | 13.94 | 13.74 | -0.57% | 633,000 |
| Jul 22, 2025 | 13.88 | 14.20 | 13.88 | 14.02 | 13.81 | 1.30% | 1,779,200 |
| Jul 21, 2025 | 13.66 | 13.86 | 13.64 | 13.84 | 13.64 | 1.17% | 766,000 |
| Jul 18, 2025 | 13.48 | 13.68 | 13.42 | 13.68 | 13.48 | 1.48% | 767,000 |
| Jul 17, 2025 | 13.52 | 13.62 | 13.40 | 13.48 | 13.28 | -0.59% | 847,379 |
| Jul 16, 2025 | 13.64 | 13.78 | 13.50 | 13.56 | 13.36 | -0.59% | 616,000 |
| Jul 15, 2025 | 13.64 | 13.68 | 13.44 | 13.64 | 13.44 | -0.87% | 1,209,000 |
| Jul 14, 2025 | 13.80 | 14.06 | 13.62 | 13.76 | 13.56 | -0.72% | 953,000 |
| Jul 11, 2025 | 13.84 | 13.96 | 13.74 | 13.86 | 13.66 | 0.14% | 1,554,086 |
| Jul 10, 2025 | 13.90 | 13.90 | 13.68 | 13.84 | 13.64 | 0.29% | 1,262,939 |
| Jul 9, 2025 | 13.66 | 13.80 | 13.30 | 13.80 | 13.60 | - | 1,439,200 |
| Jul 8, 2025 | 13.74 | 13.82 | 13.60 | 13.80 | 13.60 | 1.32% | 774,021 |
| Jul 7, 2025 | 13.56 | 13.82 | 13.56 | 13.62 | 13.42 | -0.58% | 937,000 |
| Jul 4, 2025 | 13.80 | 13.80 | 13.46 | 13.70 | 13.50 | -0.72% | 1,107,370 |
| Jul 3, 2025 | 13.92 | 13.98 | 13.66 | 13.80 | 13.60 | -1.00% | 1,811,262 |
| Jul 2, 2025 | 13.64 | 13.94 | 13.52 | 13.94 | 13.74 | 2.05% | 1,836,632 |