Hang Lung Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	15.56	15.74	15.38	15.74	15.74	2.47%	445,000
May 18, 2026	15.93	16.02	15.24	15.36	15.36	-4.83%	883,000
May 15, 2026	16.13	16.15	16.00	16.14	16.14	-0.19%	376,676
May 14, 2026	16.07	16.25	16.06	16.17	16.17	-0.19%	170,324
May 13, 2026	16.41	16.41	16.05	16.20	16.20	-0.43%	598,000
May 12, 2026	16.48	16.42	16.13	16.27	16.27	-0.79%	371,908
May 11, 2026	16.14	16.46	16.14	16.40	16.40	1.36%	434,000
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	2.31%	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