Hang Lung Group Limited (HKG:0010)
Hong Kong · Delayed Price · Currency is HKD 12.87
-0.01 (-0.08%)
Jul 10, 2026, 4:08 PM HKT
Hang Lung Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |