Hang Lung Group Limited (HKG:0010)
Hong Kong · Delayed Price · Currency is HKD 12.32
-0.03 (-0.24%)
Sep 30, 2026, 4:08 PM HKT
Hang Lung Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 12.51 | 12.51 | 12.27 | 12.39 | 12.39 | -1.98% | 2,177,000 |
| Aug 28, 2026 | 12.59 | 12.72 | 12.42 | 12.64 | 12.64 | 0.32% | 384,716 |
| Aug 27, 2026 | 12.64 | 12.71 | 12.51 | 12.60 | 12.60 | -1.25% | 560,705 |
| Aug 26, 2026 | 12.69 | 12.84 | 12.52 | 12.76 | 12.76 | 1.11% | 1,312,000 |
| Aug 25, 2026 | 12.76 | 12.80 | 12.57 | 12.62 | 12.62 | -0.79% | 901,610 |
| Aug 24, 2026 | 12.85 | 12.89 | 12.50 | 12.72 | 12.72 | -0.63% | 885,610 |
| 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 |