Hang Lung Group Limited (HKG:0010)
Hong Kong · Delayed Price · Currency is HKD 12.80
-0.07 (-0.54%)
Aug 21, 2026, 4:08 PM HKT
Hang Lung Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.87 | 12.98 | 12.71 | 12.80 | 12.80 | -0.54% | 903,000 |
| Aug 20, 2026 | 12.46 | 12.90 | 12.46 | 12.87 | 12.87 | 1.90% | 1,592,600 |
| Aug 19, 2026 | 12.60 | 12.64 | 12.51 | 12.63 | 12.63 | 0.48% | 1,076,856 |
| Aug 18, 2026 | 12.58 | 12.66 | 12.48 | 12.57 | 12.57 | -0.79% | 1,345,366 |
| Aug 17, 2026 | 12.62 | 12.75 | 12.58 | 12.67 | 12.67 | 0.48% | 660,250 |
| Aug 14, 2026 | 12.78 | 12.78 | 12.52 | 12.61 | 12.61 | -1.33% | 552,000 |
| Aug 13, 2026 | 12.86 | 12.86 | 12.62 | 12.78 | 12.78 | 0.08% | 682,092 |
| Aug 12, 2026 | 13.08 | 13.08 | 12.66 | 12.77 | 12.77 | -1.62% | 835,301 |
| Aug 11, 2026 | 13.20 | 13.40 | 13.16 | 13.19 | 12.98 | -1.27% | 940,100 |
| Aug 10, 2026 | 13.26 | 13.45 | 13.26 | 13.36 | 13.15 | 0.91% | 593,000 |
| Aug 7, 2026 | 13.35 | 13.35 | 13.20 | 13.24 | 13.03 | -1.63% | 582,247 |
| Aug 6, 2026 | 13.43 | 13.51 | 13.28 | 13.46 | 13.25 | -0.44% | 1,097,415 |
| Aug 5, 2026 | 13.60 | 13.63 | 13.32 | 13.52 | 13.30 | -0.22% | 322,116 |
| Aug 4, 2026 | 13.60 | 13.85 | 13.49 | 13.55 | 13.33 | 0.52% | 921,000 |
| Aug 3, 2026 | 13.83 | 13.83 | 13.27 | 13.48 | 13.27 | -2.46% | 1,596,211 |
| Jul 31, 2026 | 13.83 | 14.00 | 13.61 | 13.82 | 13.60 | -0.72% | 796,000 |
| Jul 30, 2026 | 13.80 | 13.98 | 13.80 | 13.92 | 13.70 | 0.87% | 650,000 |
| Jul 29, 2026 | 13.58 | 13.80 | 13.58 | 13.80 | 13.58 | 1.62% | 578,000 |
| Jul 28, 2026 | 13.70 | 13.73 | 13.52 | 13.58 | 13.36 | -0.66% | 599,000 |
| Jul 27, 2026 | 13.52 | 13.70 | 13.52 | 13.67 | 13.45 | 1.26% | 617,100 |
| Jul 24, 2026 | 13.76 | 13.76 | 13.44 | 13.50 | 13.29 | -2.17% | 600,000 |
| Jul 23, 2026 | 13.50 | 13.84 | 13.40 | 13.80 | 13.58 | 2.22% | 949,000 |
| Jul 22, 2026 | 13.58 | 13.67 | 13.48 | 13.50 | 13.29 | -1.32% | 1,268,000 |
| Jul 21, 2026 | 13.80 | 13.84 | 13.62 | 13.68 | 13.46 | 0.07% | 586,000 |
| Jul 20, 2026 | 13.68 | 13.68 | 13.52 | 13.67 | 13.45 | 1.03% | 388,000 |
| Jul 17, 2026 | 13.54 | 13.89 | 13.37 | 13.53 | 13.31 | 0.30% | 634,980 |
| Jul 16, 2026 | 13.47 | 13.66 | 13.43 | 13.49 | 13.28 | 1.20% | 747,000 |
| Jul 15, 2026 | 13.23 | 13.47 | 13.23 | 13.33 | 13.12 | 0.83% | 610,875 |
| Jul 14, 2026 | 12.99 | 13.22 | 12.76 | 13.22 | 13.01 | 1.93% | 505,160 |
| Jul 13, 2026 | 12.92 | 12.97 | 12.82 | 12.97 | 12.76 | 0.78% | 403,160 |
| Jul 10, 2026 | 12.97 | 13.07 | 12.84 | 12.87 | 12.67 | -0.08% | 658,078 |
| Jul 9, 2026 | 12.83 | 12.95 | 12.72 | 12.88 | 12.67 | -0.85% | 424,000 |
| Jul 8, 2026 | 12.99 | 13.04 | 12.85 | 12.99 | 12.78 | 0.70% | 620,231 |
| Jul 7, 2026 | 13.02 | 13.02 | 12.84 | 12.90 | 12.69 | -1.23% | 351,000 |
| Jul 6, 2026 | 13.04 | 13.16 | 13.00 | 13.06 | 12.85 | 0.31% | 379,046 |
| Jul 3, 2026 | 12.90 | 13.08 | 12.83 | 13.02 | 12.81 | 1.80% | 436,060 |
| Jul 2, 2026 | 12.78 | 12.88 | 12.59 | 12.79 | 12.59 | 1.67% | 1,041,560 |
| Jun 30, 2026 | 13.00 | 13.00 | 12.34 | 12.58 | 12.38 | -1.64% | 894,546 |
| Jun 29, 2026 | 12.90 | 12.96 | 12.72 | 12.79 | 12.59 | 1.35% | 693,480 |
| Jun 26, 2026 | 12.75 | 12.83 | 12.55 | 12.62 | 12.42 | -2.70% | 486,602 |
| Jun 25, 2026 | 12.91 | 13.12 | 12.73 | 12.97 | 12.76 | - | 594,110 |
| Jun 24, 2026 | 13.01 | 13.25 | 12.79 | 12.97 | 12.76 | -0.15% | 826,003 |
| Jun 23, 2026 | 12.90 | 13.30 | 12.84 | 12.99 | 12.78 | 0.62% | 764,000 |
| Jun 22, 2026 | 13.03 | 13.03 | 12.68 | 12.91 | 12.70 | -0.84% | 687,787 |
| Jun 18, 2026 | 13.31 | 13.31 | 12.94 | 13.02 | 12.81 | -3.05% | 963,997 |
| Jun 17, 2026 | 13.71 | 13.71 | 13.31 | 13.43 | 13.22 | -1.83% | 359,293 |
| Jun 16, 2026 | 13.91 | 13.92 | 13.65 | 13.68 | 13.46 | -2.29% | 336,760 |
| Jun 15, 2026 | 13.86 | 14.11 | 13.86 | 14.00 | 13.78 | 0.57% | 240,000 |
| Jun 12, 2026 | 13.98 | 14.06 | 13.81 | 13.92 | 13.70 | 0.07% | 344,950 |
| Jun 11, 2026 | 13.88 | 13.91 | 13.65 | 13.91 | 13.69 | 1.31% | 689,820 |