Hang Lung Properties Limited (HKG:0101)
Hong Kong · Delayed Price · Currency is HKD 8.81
+0.21 (2.44%)
Sep 10, 2025, 1:45 PM HKT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.47 | 8.52 | 8.33 | 8.50 | 8.50 | 0.12% | 12,889,340 |
| 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 |
| Jul 22, 2025 | 7.52 | 7.56 | 7.47 | 7.50 | 7.39 | - | 5,948,394 |
| Jul 21, 2025 | 7.46 | 7.52 | 7.42 | 7.50 | 7.39 | 0.54% | 5,967,500 |
| Jul 18, 2025 | 7.39 | 7.48 | 7.38 | 7.46 | 7.35 | 1.36% | 5,289,242 |
| Jul 17, 2025 | 7.42 | 7.44 | 7.35 | 7.36 | 7.25 | -0.81% | 4,219,788 |
| Jul 16, 2025 | 7.55 | 7.55 | 7.40 | 7.42 | 7.31 | -0.93% | 5,073,345 |
| Jul 15, 2025 | 7.47 | 7.58 | 7.36 | 7.49 | 7.38 | 0.27% | 9,158,020 |
| Jul 14, 2025 | 7.49 | 7.58 | 7.44 | 7.47 | 7.36 | 0.54% | 7,134,533 |
| Jul 11, 2025 | 7.47 | 7.60 | 7.40 | 7.43 | 7.32 | 0.54% | 9,198,391 |
| Jul 10, 2025 | 7.42 | 7.49 | 7.34 | 7.39 | 7.28 | -0.81% | 12,940,834 |
| Jul 9, 2025 | 7.68 | 7.68 | 7.32 | 7.45 | 7.34 | -3.12% | 20,264,539 |
| Jul 8, 2025 | 7.64 | 7.70 | 7.59 | 7.69 | 7.58 | 0.39% | 11,806,162 |
| Jul 7, 2025 | 7.65 | 7.72 | 7.60 | 7.66 | 7.55 | -0.13% | 10,141,000 |
| Jul 4, 2025 | 7.64 | 7.70 | 7.53 | 7.67 | 7.56 | 0.39% | 13,573,551 |
| Jul 3, 2025 | 7.70 | 7.88 | 7.60 | 7.64 | 7.53 | -1.55% | 14,155,760 |
| Jul 2, 2025 | 7.53 | 7.78 | 7.50 | 7.76 | 7.65 | 3.60% | 23,797,012 |
| Jun 30, 2025 | 7.60 | 7.63 | 7.47 | 7.49 | 7.38 | -0.79% | 13,610,166 |