Hang Lung Group Limited (HKG:0010)
Hong Kong · Delayed Price · Currency is HKD 16.08
+0.03 (0.19%)
Jan 21, 2026, 1:22 PM HKT
Hang Lung Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.85 | 16.13 | 15.85 | 16.08 | - | 0.19% | 154,300 |
| Jan 20, 2026 | 16.00 | 16.20 | 15.95 | 16.05 | 16.05 | - | 344,200 |
| Jan 19, 2026 | 16.24 | 16.24 | 15.97 | 16.05 | 16.05 | -1.17% | 192,600 |
| Jan 16, 2026 | 16.24 | 16.24 | 16.09 | 16.24 | 16.24 | 0.25% | 397,743 |
| Jan 15, 2026 | 16.00 | 16.20 | 15.79 | 16.20 | 16.20 | 1.25% | 446,827 |
| Jan 14, 2026 | 16.12 | 16.28 | 15.85 | 16.00 | 16.00 | -0.74% | 490,452 |
| Jan 13, 2026 | 15.92 | 16.15 | 15.70 | 16.12 | 16.12 | 1.26% | 1,087,100 |
| Jan 12, 2026 | 15.55 | 15.92 | 15.46 | 15.92 | 15.92 | 2.38% | 684,634 |
| Jan 9, 2026 | 15.20 | 15.56 | 15.20 | 15.55 | 15.55 | 1.50% | 576,000 |
| Jan 8, 2026 | 15.30 | 15.44 | 15.24 | 15.32 | 15.32 | 0.13% | 672,819 |
| Jan 7, 2026 | 15.30 | 15.38 | 15.23 | 15.30 | 15.30 | - | 359,568 |
| Jan 6, 2026 | 15.06 | 15.36 | 15.06 | 15.30 | 15.30 | 2.48% | 680,000 |
| Jan 5, 2026 | 15.00 | 15.12 | 14.85 | 14.93 | 14.93 | -2.42% | 600,570 |
| Jan 2, 2026 | 14.82 | 15.37 | 14.82 | 15.30 | 15.30 | 0.39% | 658,591 |
| Dec 31, 2025 | 15.10 | 15.24 | 14.96 | 15.24 | 15.24 | 0.93% | 387,200 |
| Dec 30, 2025 | 15.19 | 15.20 | 15.01 | 15.10 | 15.10 | 0.33% | 269,130 |
| Dec 29, 2025 | 15.21 | 15.22 | 14.98 | 15.05 | 15.05 | -1.05% | 360,195 |
| Dec 24, 2025 | 15.04 | 15.29 | 15.04 | 15.21 | 15.21 | -0.07% | 86,144 |
| Dec 23, 2025 | 15.33 | 15.35 | 15.15 | 15.22 | 15.22 | -0.72% | 204,700 |
| Dec 22, 2025 | 15.31 | 15.46 | 15.27 | 15.33 | 15.33 | 0.13% | 172,241 |
| Dec 19, 2025 | 15.22 | 15.55 | 15.22 | 15.31 | 15.31 | 1.32% | 1,104,137 |
| Dec 18, 2025 | 15.30 | 15.49 | 15.11 | 15.11 | 15.11 | -0.79% | 333,000 |
| Dec 17, 2025 | 15.12 | 15.40 | 15.03 | 15.23 | 15.23 | -0.07% | 413,092 |
| Dec 16, 2025 | 15.33 | 15.33 | 15.09 | 15.24 | 15.24 | -1.30% | 535,060 |
| Dec 15, 2025 | 15.61 | 15.61 | 15.25 | 15.44 | 15.44 | -1.09% | 287,000 |
| Dec 12, 2025 | 15.31 | 15.61 | 15.30 | 15.61 | 15.61 | 1.69% | 240,720 |
| Dec 11, 2025 | 15.27 | 15.40 | 15.27 | 15.35 | 15.35 | 0.52% | 153,653 |
| Dec 10, 2025 | 15.26 | 15.47 | 15.13 | 15.27 | 15.27 | -0.20% | 420,043 |
| Dec 9, 2025 | 15.20 | 15.37 | 15.14 | 15.30 | 15.30 | -0.13% | 645,788 |
| Dec 8, 2025 | 15.40 | 15.47 | 15.27 | 15.32 | 15.32 | -1.54% | 539,582 |
| Dec 5, 2025 | 15.54 | 15.56 | 15.33 | 15.56 | 15.56 | 0.13% | 273,931 |
| Dec 4, 2025 | 15.40 | 15.56 | 15.35 | 15.54 | 15.54 | -0.13% | 430,000 |
| Dec 3, 2025 | 15.70 | 15.70 | 15.49 | 15.56 | 15.56 | -1.64% | 446,548 |
| Dec 2, 2025 | 15.35 | 15.84 | 15.35 | 15.82 | 15.82 | 1.61% | 804,000 |
| Dec 1, 2025 | 15.74 | 15.76 | 15.29 | 15.57 | 15.57 | -0.38% | 1,979,340 |
| Nov 28, 2025 | 15.53 | 15.64 | 15.32 | 15.63 | 15.63 | 0.64% | 435,526 |
| Nov 27, 2025 | 15.53 | 15.75 | 15.44 | 15.53 | 15.53 | -0.58% | 322,000 |
| Nov 26, 2025 | 15.53 | 15.74 | 15.53 | 15.62 | 15.62 | -0.19% | 829,821 |
| Nov 25, 2025 | 15.83 | 15.83 | 15.53 | 15.65 | 15.65 | -1.14% | 601,550 |
| Nov 24, 2025 | 15.42 | 15.83 | 15.19 | 15.83 | 15.83 | 4.90% | 1,201,352 |
| Nov 21, 2025 | 15.50 | 15.50 | 14.99 | 15.09 | 15.09 | -2.65% | 665,500 |
| Nov 20, 2025 | 15.56 | 15.82 | 15.43 | 15.50 | 15.50 | -0.77% | 434,680 |
| Nov 19, 2025 | 15.60 | 15.92 | 15.54 | 15.62 | 15.62 | -0.06% | 369,600 |
| Nov 18, 2025 | 16.03 | 16.03 | 15.59 | 15.63 | 15.63 | -2.62% | 738,000 |
| Nov 17, 2025 | 16.41 | 16.41 | 15.91 | 16.05 | 16.05 | -0.99% | 381,800 |
| Nov 14, 2025 | 16.30 | 16.30 | 15.97 | 16.21 | 16.21 | -0.55% | 613,000 |
| Nov 13, 2025 | 15.97 | 16.43 | 15.87 | 16.30 | 16.30 | 2.07% | 1,994,000 |
| Nov 12, 2025 | 15.40 | 16.07 | 15.40 | 15.97 | 15.97 | 1.65% | 2,042,073 |
| Nov 11, 2025 | 15.00 | 15.75 | 15.00 | 15.71 | 15.71 | 4.73% | 1,946,000 |
| Nov 10, 2025 | 14.98 | 15.00 | 14.88 | 15.00 | 15.00 | -0.13% | 465,787 |