Hang Lung Properties Limited (HKG:0101)
Hong Kong · Delayed Price · Currency is HKD 8.73
+0.06 (0.69%)
Sep 30, 2025, 4:08 PM HKT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.70 | 8.85 | 8.69 | 8.73 | 8.73 | 0.69% | 11,483,312 |
| Sep 29, 2025 | 8.62 | 8.69 | 8.53 | 8.67 | 8.67 | 2.00% | 10,142,822 |
| Sep 26, 2025 | 8.50 | 8.61 | 8.37 | 8.50 | 8.50 | -0.12% | 6,903,168 |
| Sep 25, 2025 | 8.65 | 8.67 | 8.49 | 8.51 | 8.51 | -1.85% | 8,406,172 |
| Sep 24, 2025 | 8.61 | 8.75 | 8.58 | 8.67 | 8.67 | 0.70% | 5,142,956 |
| Sep 23, 2025 | 8.66 | 8.75 | 8.58 | 8.61 | 8.61 | -1.60% | 8,860,099 |
| Sep 22, 2025 | 8.83 | 8.87 | 8.65 | 8.75 | 8.75 | -1.35% | 9,468,057 |
| Sep 19, 2025 | 8.91 | 8.96 | 8.81 | 8.87 | 8.87 | -0.45% | 13,688,847 |
| Sep 18, 2025 | 9.08 | 9.08 | 8.83 | 8.91 | 8.91 | -1.87% | 9,862,729 |
| Sep 17, 2025 | 9.01 | 9.09 | 8.96 | 9.08 | 9.08 | 1.11% | 13,545,494 |
| Sep 16, 2025 | 8.89 | 9.03 | 8.89 | 8.98 | 8.98 | 1.13% | 12,487,443 |
| Sep 15, 2025 | 8.97 | 9.05 | 8.78 | 8.88 | 8.88 | -1.00% | 13,350,348 |
| Sep 12, 2025 | 8.95 | 8.98 | 8.89 | 8.97 | 8.97 | 1.13% | 9,517,498 |
| Sep 11, 2025 | 8.82 | 8.95 | 8.73 | 8.87 | 8.87 | 0.34% | 10,195,035 |
| Sep 10, 2025 | 8.65 | 8.88 | 8.62 | 8.84 | 8.84 | 2.79% | 17,550,304 |
| Sep 9, 2025 | 8.39 | 8.63 | 8.39 | 8.60 | 8.60 | 1.18% | 10,432,232 |
| Sep 8, 2025 | 8.47 | 8.52 | 8.33 | 8.50 | 8.50 | 0.12% | 13,705,340 |
| Sep 5, 2025 | 8.13 | 8.49 | 8.12 | 8.49 | 8.49 | 6.13% | 34,619,717 |
| Sep 4, 2025 | 7.99 | 8.02 | 7.89 | 8.00 | 8.00 | 0.13% | 11,770,614 |
| Sep 3, 2025 | 7.91 | 8.14 | 7.91 | 7.99 | 7.99 | -0.25% | 14,209,704 |
| Sep 2, 2025 | 7.90 | 8.02 | 7.87 | 8.01 | 8.01 | 0.88% | 11,005,199 |
| Sep 1, 2025 | 7.96 | 8.00 | 7.86 | 7.94 | 7.94 | 0.25% | 9,169,572 |
| Aug 29, 2025 | 7.88 | 8.00 | 7.88 | 7.92 | 7.92 | 0.38% | 6,933,664 |
| Aug 28, 2025 | 7.80 | 7.90 | 7.79 | 7.89 | 7.89 | 1.15% | 6,084,907 |
| Aug 27, 2025 | 7.98 | 7.98 | 7.77 | 7.80 | 7.80 | -1.39% | 7,414,591 |
| Aug 26, 2025 | 8.07 | 8.07 | 7.91 | 7.91 | 7.91 | -2.35% | 11,030,380 |
| Aug 25, 2025 | 8.11 | 8.25 | 8.06 | 8.10 | 8.10 | 0.12% | 9,208,669 |
| Aug 22, 2025 | 8.10 | 8.10 | 8.00 | 8.09 | 8.09 | 0.87% | 4,872,562 |
| Aug 21, 2025 | 7.97 | 8.09 | 7.97 | 8.02 | 8.02 | 1.01% | 9,663,714 |
| Aug 20, 2025 | 7.82 | 7.96 | 7.71 | 7.94 | 7.94 | 0.89% | 8,932,848 |
| Aug 19, 2025 | 7.95 | 8.02 | 7.84 | 7.87 | 7.87 | -0.88% | 8,041,929 |
| Aug 18, 2025 | 8.12 | 8.15 | 7.91 | 7.94 | 7.94 | -2.22% | 10,453,031 |
| Aug 15, 2025 | 8.19 | 8.24 | 8.10 | 8.12 | 8.12 | -0.98% | 8,896,067 |
| Aug 14, 2025 | 8.06 | 8.20 | 8.06 | 8.20 | 8.20 | 1.74% | 8,617,100 |
| Aug 13, 2025 | 8.05 | 8.13 | 7.95 | 8.06 | 8.06 | -0.86% | 10,868,413 |
| Aug 12, 2025 | 8.15 | 8.25 | 8.09 | 8.13 | 8.01 | - | 11,444,418 |
| Aug 11, 2025 | 8.07 | 8.22 | 8.07 | 8.13 | 8.01 | 0.74% | 9,559,937 |
| Aug 8, 2025 | 8.23 | 8.23 | 8.05 | 8.07 | 7.95 | -1.34% | 8,524,514 |
| Aug 7, 2025 | 8.12 | 8.23 | 8.09 | 8.18 | 8.06 | 2.00% | 13,742,647 |
| Aug 6, 2025 | 8.02 | 8.09 | 8.00 | 8.02 | 7.90 | - | 9,245,239 |
| Aug 5, 2025 | 8.01 | 8.14 | 8.00 | 8.02 | 7.90 | 0.12% | 9,791,924 |
| Aug 4, 2025 | 7.90 | 8.04 | 7.87 | 8.01 | 7.89 | 1.01% | 11,054,419 |
| Aug 1, 2025 | 8.07 | 8.07 | 7.83 | 7.93 | 7.81 | -1.86% | 14,796,955 |
| Jul 31, 2025 | 8.15 | 8.40 | 8.05 | 8.08 | 7.96 | 1.64% | 32,899,602 |
| Jul 30, 2025 | 7.75 | 8.00 | 7.61 | 7.95 | 7.83 | 2.58% | 24,537,620 |
| Jul 29, 2025 | 7.60 | 7.77 | 7.46 | 7.75 | 7.64 | 2.51% | 11,414,991 |
| Jul 28, 2025 | 7.42 | 7.60 | 7.39 | 7.56 | 7.45 | 1.89% | 9,805,449 |
| Jul 25, 2025 | 7.45 | 7.58 | 7.35 | 7.42 | 7.31 | -0.40% | 9,555,583 |
| Jul 24, 2025 | 7.42 | 7.52 | 7.40 | 7.45 | 7.34 | -0.27% | 8,700,946 |
| Jul 23, 2025 | 7.54 | 7.58 | 7.43 | 7.47 | 7.36 | -0.40% | 11,986,983 |