Hang Lung Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.83	14.00	13.61	13.82	13.82	-0.72%	796,000
Jul 30, 2026	13.80	13.98	13.80	13.92	13.92	0.87%	650,000
Jul 29, 2026	13.58	13.80	13.58	13.80	13.80	1.62%	578,000
Jul 28, 2026	13.70	13.73	13.52	13.58	13.58	-0.66%	599,000
Jul 27, 2026	13.52	13.70	13.52	13.67	13.67	1.26%	617,100
Jul 24, 2026	13.76	13.76	13.44	13.50	13.50	-2.17%	600,000
Jul 23, 2026	13.50	13.84	13.40	13.80	13.80	2.22%	949,000
Jul 22, 2026	13.58	13.67	13.48	13.50	13.50	-1.32%	1,268,000
Jul 21, 2026	13.80	13.84	13.62	13.68	13.68	0.07%	586,000
Jul 20, 2026	13.68	13.68	13.52	13.67	13.67	1.03%	388,000
Jul 17, 2026	13.54	13.89	13.37	13.53	13.53	0.30%	634,980
Jul 16, 2026	13.47	13.66	13.43	13.49	13.49	1.20%	747,000
Jul 15, 2026	13.23	13.47	13.23	13.33	13.33	0.83%	610,875
Jul 14, 2026	12.99	13.22	12.76	13.22	13.22	1.93%	505,160
Jul 13, 2026	12.92	12.97	12.82	12.97	12.97	0.78%	403,160
Jul 10, 2026	12.97	13.07	12.84	12.87	12.87	-0.08%	658,078
Jul 9, 2026	12.83	12.95	12.72	12.88	12.88	-0.85%	424,000
Jul 8, 2026	12.99	13.04	12.85	12.99	12.99	0.70%	620,231
Jul 7, 2026	13.02	13.02	12.84	12.90	12.90	-1.23%	351,000
Jul 6, 2026	13.04	13.16	13.00	13.06	13.06	0.31%	379,046
Jul 3, 2026	12.90	13.08	12.83	13.02	13.02	1.80%	436,060
Jul 2, 2026	12.78	12.88	12.59	12.79	12.79	1.67%	1,041,560
Jun 30, 2026	13.00	13.00	12.34	12.58	12.58	-1.64%	894,546
Jun 29, 2026	12.90	12.96	12.72	12.79	12.79	1.35%	693,480
Jun 26, 2026	12.75	12.83	12.55	12.62	12.62	-2.70%	486,602
Jun 25, 2026	12.91	13.12	12.73	12.97	12.97	-	594,110
Jun 24, 2026	13.01	13.25	12.79	12.97	12.97	-0.15%	826,003
Jun 23, 2026	12.90	13.30	12.84	12.99	12.99	0.62%	764,000
Jun 22, 2026	13.03	13.03	12.68	12.91	12.91	-0.84%	687,787
Jun 18, 2026	13.31	13.31	12.94	13.02	13.02	-3.05%	963,997
Jun 17, 2026	13.71	13.71	13.31	13.43	13.43	-1.83%	359,293
Jun 16, 2026	13.91	13.92	13.65	13.68	13.68	-2.29%	336,760
Jun 15, 2026	13.86	14.11	13.86	14.00	14.00	0.57%	240,000
Jun 12, 2026	13.98	14.06	13.81	13.92	13.92	0.07%	344,950
Jun 11, 2026	13.88	13.91	13.65	13.91	13.91	1.31%	689,820
Jun 10, 2026	13.87	14.00	13.47	13.73	13.73	-0.94%	1,594,272
Jun 9, 2026	14.18	14.18	13.62	13.86	13.86	-3.01%	641,000
Jun 8, 2026	13.99	14.29	13.86	14.29	14.29	0.42%	605,725
Jun 5, 2026	14.16	14.29	14.00	14.23	14.23	-0.35%	867,000
Jun 4, 2026	14.22	14.37	14.07	14.28	14.28	-0.14%	562,000
Jun 3, 2026	14.50	14.68	14.20	14.30	14.30	-1.38%	415,000
Jun 2, 2026	14.36	14.50	14.20	14.50	14.50	0.21%	408,000
Jun 1, 2026	14.38	14.53	14.37	14.47	14.47	-0.89%	1,165,000
May 29, 2026	14.36	14.63	14.36	14.60	14.60	0.21%	945,000
May 28, 2026	14.70	14.71	14.31	14.57	14.57	-1.62%	353,000
May 27, 2026	15.42	15.42	14.70	14.81	14.81	-3.64%	734,527
May 26, 2026	15.56	15.94	15.19	15.37	15.37	-2.10%	878,999
May 22, 2026	15.68	15.70	15.50	15.70	15.70	0.51%	310,382
May 21, 2026	15.57	15.62	15.41	15.62	15.62	0.97%	387,844
May 20, 2026	15.60	15.90	15.14	15.47	15.47	-1.72%	285,900