Hang Lung Group Limited (HKG:0010)
Hong Kong · Delayed Price · Currency is HKD 16.18
-0.25 (-1.52%)
May 8, 2026, 4:08 PM HKT
Hang Lung Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.31 | 16.33 | 16.03 | 16.18 | 16.18 | -1.52% | 357,018 |
| May 7, 2026 | 16.20 | 16.43 | 16.00 | 16.43 | 16.43 | 2.88% | 916,031 |
| May 6, 2026 | 15.78 | 16.30 | 15.61 | 15.97 | 15.97 | -1.78% | 977,000 |
| May 5, 2026 | 16.38 | 16.38 | 16.10 | 16.26 | 15.61 | -0.73% | 532,000 |
| May 4, 2026 | 16.38 | 16.46 | 16.21 | 16.38 | 15.73 | 1.30% | 1,076,370 |
| Apr 30, 2026 | 16.27 | 16.41 | 16.17 | 16.17 | 15.52 | -1.70% | 875,000 |
| Apr 29, 2026 | 16.30 | 16.58 | 16.25 | 16.45 | 15.79 | 1.04% | 433,875 |
| Apr 28, 2026 | 16.41 | 16.48 | 16.22 | 16.28 | 15.63 | -1.27% | 420,000 |
| Apr 27, 2026 | 16.60 | 16.60 | 16.41 | 16.49 | 15.83 | -0.66% | 194,600 |
| Apr 24, 2026 | 16.38 | 16.60 | 16.30 | 16.60 | 15.94 | 0.42% | 653,416 |
| Apr 23, 2026 | 16.41 | 16.63 | 16.36 | 16.53 | 15.87 | 0.18% | 428,400 |
| Apr 22, 2026 | 16.53 | 16.58 | 16.38 | 16.50 | 15.84 | -1.96% | 226,000 |
| Apr 21, 2026 | 16.74 | 16.83 | 16.62 | 16.83 | 16.16 | 1.14% | 349,000 |
| Apr 20, 2026 | 16.78 | 16.78 | 16.38 | 16.64 | 15.97 | 0.85% | 903,000 |
| Apr 17, 2026 | 16.59 | 16.59 | 16.35 | 16.50 | 15.84 | -0.54% | 291,001 |
| Apr 16, 2026 | 16.90 | 16.90 | 16.43 | 16.59 | 15.93 | -2.47% | 669,000 |
| Apr 15, 2026 | 17.19 | 17.42 | 17.00 | 17.01 | 16.33 | -2.13% | 842,000 |
| Apr 14, 2026 | 16.41 | 17.54 | 16.41 | 17.38 | 16.69 | 4.64% | 3,236,050 |
| Apr 13, 2026 | 16.75 | 16.75 | 16.44 | 16.61 | 15.95 | -1.07% | 458,000 |
| Apr 10, 2026 | 15.80 | 16.94 | 15.80 | 16.79 | 16.12 | 6.33% | 3,926,656 |
| Apr 9, 2026 | 15.79 | 16.03 | 15.67 | 15.79 | 15.16 | 0.13% | 4,470,700 |
| Apr 8, 2026 | 15.61 | 16.07 | 15.52 | 15.77 | 15.14 | 1.94% | 4,795,872 |
| Apr 2, 2026 | 15.73 | 15.73 | 15.29 | 15.47 | 14.85 | -1.40% | 493,796 |
| Apr 1, 2026 | 14.95 | 16.10 | 14.95 | 15.69 | 15.06 | 5.23% | 3,049,000 |
| Mar 31, 2026 | 15.20 | 15.20 | 14.80 | 14.91 | 14.31 | -0.40% | 1,107,160 |
| Mar 30, 2026 | 14.89 | 14.99 | 14.80 | 14.97 | 14.37 | -1.51% | 310,000 |
| Mar 27, 2026 | 15.40 | 15.40 | 15.12 | 15.20 | 14.59 | 0.13% | 619,491 |
| Mar 26, 2026 | 15.30 | 15.49 | 15.13 | 15.18 | 14.57 | -1.30% | 277,000 |
| Mar 25, 2026 | 15.18 | 15.38 | 15.18 | 15.38 | 14.77 | 2.06% | 474,383 |
| Mar 24, 2026 | 14.99 | 15.15 | 14.88 | 15.07 | 14.47 | 1.96% | 1,161,000 |
| Mar 23, 2026 | 15.00 | 15.00 | 14.60 | 14.78 | 14.19 | -2.18% | 1,555,980 |
| Mar 20, 2026 | 15.45 | 15.46 | 15.11 | 15.11 | 14.51 | -2.20% | 2,471,006 |
| Mar 19, 2026 | 15.63 | 15.63 | 15.40 | 15.45 | 14.83 | -2.15% | 589,125 |
| Mar 18, 2026 | 15.70 | 15.94 | 15.61 | 15.79 | 15.16 | 0.64% | 343,000 |
| Mar 17, 2026 | 15.68 | 15.93 | 15.63 | 15.69 | 15.06 | 0.26% | 573,000 |
| Mar 16, 2026 | 15.40 | 15.67 | 15.38 | 15.65 | 15.02 | 1.62% | 913,800 |
| Mar 13, 2026 | 15.30 | 15.47 | 15.20 | 15.40 | 14.78 | -0.19% | 708,000 |
| Mar 12, 2026 | 15.75 | 15.83 | 15.28 | 15.43 | 14.81 | -2.03% | 878,000 |
| Mar 11, 2026 | 15.84 | 15.93 | 15.68 | 15.75 | 15.12 | -0.63% | 1,847,938 |
| Mar 10, 2026 | 15.72 | 15.99 | 15.72 | 15.85 | 15.22 | 0.83% | 2,804,281 |
| Mar 9, 2026 | 15.90 | 15.90 | 15.65 | 15.72 | 15.09 | -3.74% | 2,666,553 |
| Mar 6, 2026 | 16.14 | 16.35 | 16.14 | 16.33 | 15.68 | 0.55% | 1,107,258 |
| Mar 5, 2026 | 15.91 | 16.59 | 15.91 | 16.24 | 15.59 | 2.07% | 3,353,665 |
| Mar 4, 2026 | 16.20 | 16.28 | 15.88 | 15.91 | 15.27 | -2.99% | 2,822,118 |
| Mar 3, 2026 | 16.54 | 16.59 | 16.29 | 16.40 | 15.74 | 0.06% | 1,379,085 |
| Mar 2, 2026 | 16.64 | 16.79 | 16.39 | 16.39 | 15.73 | -2.44% | 4,078,000 |
| Feb 27, 2026 | 16.64 | 16.85 | 16.31 | 16.80 | 16.13 | 0.96% | 1,724,428 |
| Feb 26, 2026 | 17.05 | 17.05 | 16.50 | 16.64 | 15.97 | -0.95% | 1,824,478 |
| Feb 25, 2026 | 17.11 | 17.20 | 16.78 | 16.80 | 16.13 | -1.81% | 781,352 |
| Feb 24, 2026 | 17.09 | 17.18 | 16.97 | 17.11 | 16.43 | 0.06% | 1,515,000 |