Hang Lung Group Limited (HKG:0010)
Hong Kong · Delayed Price · Currency is HKD 12.17
+0.09 (0.75%)
Oct 21, 2026, 4:08 PM HKT
Hang Lung Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 12.12 | 12.22 | 12.07 | 12.17 | 12.17 | 0.75% | 506,000 |
| Oct 20, 2026 | 12.18 | 12.21 | 12.06 | 12.08 | 12.08 | -0.82% | 430,000 |
| Oct 16, 2026 | 11.92 | 12.23 | 11.92 | 12.18 | 12.18 | 2.44% | 755,677 |
| Oct 15, 2026 | 11.99 | 11.99 | 11.80 | 11.89 | 11.89 | -0.92% | 3,258,000 |
| Oct 14, 2026 | 12.24 | 12.27 | 12.00 | 12.00 | 12.00 | -1.96% | 1,172,250 |
| Oct 13, 2026 | 12.40 | 12.40 | 12.15 | 12.24 | 12.24 | 0.08% | 981,938 |
| Oct 12, 2026 | 12.35 | 12.46 | 12.12 | 12.23 | 12.23 | -0.49% | 614,231 |
| Oct 9, 2026 | 12.20 | 12.36 | 12.17 | 12.29 | 12.29 | 1.57% | 558,001 |
| Oct 8, 2026 | 12.15 | 12.26 | 12.09 | 12.10 | 12.10 | -0.49% | 764,024 |
| Oct 7, 2026 | 12.13 | 12.25 | 12.05 | 12.16 | 12.16 | 0.25% | 599,000 |
| Oct 6, 2026 | 12.15 | 12.17 | 11.93 | 12.13 | 12.13 | 1.68% | 455,123 |
| Oct 5, 2026 | 12.10 | 12.10 | 11.90 | 11.93 | 11.93 | -1.73% | 561,500 |
| Oct 2, 2026 | 12.20 | 12.20 | 12.04 | 12.14 | 12.14 | -1.46% | 1,216,900 |
| 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 |