Hang Lung Group Limited (HKG:0010)
Hong Kong · Delayed Price · Currency is HKD 12.23
-0.05 (-0.41%)
Nov 11, 2026, 3:58 PM HKT
Hang Lung Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.46 | 12.46 | 12.20 | 12.23 | 12.23 | -0.41% | 305,137 |
| Nov 10, 2026 | 12.27 | 12.36 | 12.18 | 12.28 | 12.28 | -0.32% | 853,000 |
| Nov 9, 2026 | 12.46 | 12.46 | 12.27 | 12.32 | 12.32 | -0.24% | 219,000 |
| Nov 6, 2026 | 12.40 | 12.52 | 12.27 | 12.35 | 12.35 | -1.67% | 599,023 |
| Nov 5, 2026 | 12.33 | 12.64 | 12.33 | 12.56 | 12.56 | 2.03% | 1,100,675 |
| Nov 4, 2026 | 12.15 | 12.31 | 12.15 | 12.31 | 12.31 | 0.41% | 412,958 |
| Nov 3, 2026 | 11.95 | 12.26 | 11.93 | 12.26 | 12.26 | 0.99% | 376,000 |
| Nov 2, 2026 | 12.19 | 12.19 | 12.05 | 12.14 | 12.14 | -0.57% | 694,001 |
| Oct 30, 2026 | 12.01 | 12.22 | 12.01 | 12.21 | 12.21 | 1.16% | 192,100 |
| Oct 29, 2026 | 11.96 | 12.12 | 11.95 | 12.07 | 12.07 | 0.50% | 280,000 |
| Oct 28, 2026 | 12.02 | 12.05 | 11.94 | 12.01 | 12.01 | - | 352,000 |
| Oct 27, 2026 | 12.21 | 12.24 | 12.01 | 12.01 | 12.01 | -1.31% | 854,745 |
| Oct 26, 2026 | 12.19 | 12.25 | 12.02 | 12.17 | 12.17 | -0.16% | 678,000 |
| Oct 23, 2026 | 12.00 | 12.23 | 11.99 | 12.19 | 12.19 | 1.25% | 704,965 |
| Oct 22, 2026 | 12.17 | 12.17 | 12.00 | 12.04 | 12.04 | -1.07% | 753,000 |
| Oct 21, 2026 | 12.12 | 12.22 | 12.07 | 12.17 | 12.17 | 0.75% | 537,000 |
| Oct 20, 2026 | 12.18 | 12.21 | 12.06 | 12.08 | 12.08 | -0.82% | 430,000 |
| Oct 16, 2026 | 11.92 | 12.23 | 11.92 | 12.18 | 12.18 | 2.44% | 755,677 |
| Oct 15, 2026 | 11.99 | 11.99 | 11.80 | 11.89 | 11.89 | -0.92% | 3,258,000 |
| Oct 14, 2026 | 12.24 | 12.27 | 12.00 | 12.00 | 12.00 | -1.96% | 1,172,250 |
| Oct 13, 2026 | 12.40 | 12.40 | 12.15 | 12.24 | 12.24 | 0.08% | 981,938 |
| Oct 12, 2026 | 12.35 | 12.46 | 12.12 | 12.23 | 12.23 | -0.49% | 614,231 |
| Oct 9, 2026 | 12.20 | 12.36 | 12.17 | 12.29 | 12.29 | 1.57% | 558,001 |
| Oct 8, 2026 | 12.15 | 12.26 | 12.09 | 12.10 | 12.10 | -0.49% | 764,024 |
| Oct 7, 2026 | 12.13 | 12.25 | 12.05 | 12.16 | 12.16 | 0.25% | 599,000 |
| Oct 6, 2026 | 12.15 | 12.17 | 11.93 | 12.13 | 12.13 | 1.68% | 455,123 |
| Oct 5, 2026 | 12.10 | 12.10 | 11.90 | 11.93 | 11.93 | -1.73% | 561,500 |
| Oct 2, 2026 | 12.20 | 12.20 | 12.04 | 12.14 | 12.14 | -1.46% | 1,216,900 |
| Sep 30, 2026 | 12.25 | 12.43 | 12.21 | 12.32 | 12.32 | -0.24% | 735,005 |
| Sep 29, 2026 | 12.42 | 12.42 | 12.16 | 12.35 | 12.35 | 1.06% | 684,820 |
| Sep 28, 2026 | 12.16 | 12.25 | 12.08 | 12.22 | 12.22 | 0.99% | 444,000 |
| Sep 25, 2026 | 12.06 | 12.25 | 11.92 | 12.10 | 12.10 | 0.17% | 620,000 |
| Sep 24, 2026 | 12.16 | 12.18 | 12.04 | 12.08 | 12.08 | -0.98% | 455,000 |
| Sep 23, 2026 | 12.23 | 12.30 | 12.19 | 12.20 | 12.20 | - | 390,000 |
| Sep 22, 2026 | 12.33 | 12.33 | 12.18 | 12.20 | 12.20 | -1.05% | 218,000 |
| Sep 21, 2026 | 12.25 | 12.44 | 12.14 | 12.33 | 12.33 | 1.15% | 298,795 |
| Sep 18, 2026 | 12.11 | 12.36 | 12.10 | 12.19 | 12.19 | - | 1,654,007 |
| Sep 17, 2026 | 12.24 | 12.29 | 12.04 | 12.19 | 12.19 | -2.17% | 1,163,000 |
| Sep 16, 2026 | 12.15 | 12.48 | 12.12 | 12.46 | 12.46 | 2.30% | 975,000 |
| Sep 15, 2026 | 12.21 | 12.24 | 12.12 | 12.18 | 12.18 | -0.81% | 597,000 |
| Sep 14, 2026 | 12.12 | 12.41 | 12.06 | 12.28 | 12.28 | 0.82% | 1,289,000 |
| Sep 11, 2026 | 12.33 | 12.33 | 12.10 | 12.18 | 12.18 | -1.30% | 665,000 |
| Sep 10, 2026 | 12.38 | 12.43 | 12.32 | 12.34 | 12.34 | -1.12% | 436,208 |
| Sep 9, 2026 | 12.55 | 12.55 | 12.46 | 12.48 | 12.48 | -0.64% | 266,000 |
| Sep 8, 2026 | 12.50 | 12.70 | 12.50 | 12.56 | 12.56 | -0.40% | 1,028,000 |
| Sep 7, 2026 | 12.59 | 12.61 | 12.50 | 12.61 | 12.61 | 0.24% | 157,200 |
| Sep 4, 2026 | 12.34 | 12.73 | 12.34 | 12.58 | 12.58 | 0.96% | 495,045 |
| Sep 3, 2026 | 12.62 | 12.67 | 12.39 | 12.46 | 12.46 | 0.65% | 313,085 |
| Sep 2, 2026 | 12.21 | 12.39 | 12.12 | 12.38 | 12.38 | 1.39% | 1,083,263 |
| Sep 1, 2026 | 12.39 | 12.39 | 12.20 | 12.21 | 12.21 | -1.45% | 2,307,000 |