Hang Lung Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.56	16.75	16.25	16.60	16.60	-1.13%	710,227
Feb 12, 2026	16.89	16.94	16.69	16.79	16.79	-0.59%	735,260
Feb 11, 2026	16.78	16.89	16.70	16.89	16.89	0.78%	499,804
Feb 10, 2026	16.56	16.76	16.56	16.76	16.76	0.24%	425,712
Feb 9, 2026	16.37	16.72	16.37	16.72	16.72	2.14%	766,006
Feb 6, 2026	16.38	16.38	16.07	16.37	16.37	0.80%	502,244
Feb 5, 2026	16.33	16.48	16.18	16.24	16.24	-1.58%	787,022
Feb 4, 2026	16.26	16.55	16.18	16.50	16.50	1.54%	1,208,744
Feb 3, 2026	16.28	16.37	16.00	16.25	16.25	0.62%	486,277
Feb 2, 2026	16.82	16.82	15.80	16.15	16.15	-4.04%	1,414,712
Jan 30, 2026	16.75	16.94	16.51	16.83	16.83	0.48%	1,348,530
Jan 29, 2026	16.55	16.78	16.55	16.75	16.75	0.96%	665,000
Jan 28, 2026	16.33	16.59	16.23	16.59	16.59	1.59%	809,904
Jan 27, 2026	16.18	16.49	16.11	16.33	16.33	-0.97%	511,650
Jan 26, 2026	16.13	16.49	16.12	16.49	16.49	1.29%	835,678
Jan 23, 2026	16.35	16.37	16.14	16.28	16.28	-0.43%	514,660
Jan 22, 2026	16.18	16.50	16.18	16.35	16.35	1.11%	1,007,705
Jan 21, 2026	15.85	16.19	15.85	16.17	16.17	0.75%	389,043
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