Hang Lung Properties Limited (HKG:0101)
Hong Kong · Delayed Price · Currency is HKD 8.07
-0.11 (-1.34%)
Aug 8, 2025, 4:08 PM HKT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.23 | 8.23 | 8.05 | 8.07 | 8.07 | -1.34% | 8,302,514 |
| Aug 7, 2025 | 8.12 | 8.23 | 8.09 | 8.18 | 8.18 | 2.00% | 13,742,647 |
| Aug 6, 2025 | 8.02 | 8.09 | 8.00 | 8.02 | 8.02 | - | 9,245,239 |
| Aug 5, 2025 | 8.01 | 8.14 | 8.00 | 8.02 | 8.02 | 0.12% | 9,791,924 |
| Aug 4, 2025 | 7.90 | 8.04 | 7.87 | 8.01 | 8.01 | 1.01% | 11,054,419 |
| Aug 1, 2025 | 8.07 | 8.07 | 7.83 | 7.93 | 7.93 | -1.86% | 14,796,955 |
| Jul 31, 2025 | 8.15 | 8.40 | 8.05 | 8.08 | 8.08 | 1.64% | 32,899,602 |
| Jul 30, 2025 | 7.75 | 8.00 | 7.61 | 7.95 | 7.95 | 2.58% | 24,537,620 |
| Jul 29, 2025 | 7.60 | 7.77 | 7.46 | 7.75 | 7.75 | 2.51% | 11,414,991 |
| Jul 28, 2025 | 7.42 | 7.60 | 7.39 | 7.56 | 7.56 | 1.89% | 9,805,449 |
| Jul 25, 2025 | 7.45 | 7.58 | 7.35 | 7.42 | 7.42 | -0.40% | 9,555,583 |
| Jul 24, 2025 | 7.42 | 7.52 | 7.40 | 7.45 | 7.45 | -0.27% | 8,700,946 |
| Jul 23, 2025 | 7.54 | 7.58 | 7.43 | 7.47 | 7.47 | -0.40% | 11,986,983 |
| Jul 22, 2025 | 7.52 | 7.56 | 7.47 | 7.50 | 7.50 | - | 5,948,394 |
| Jul 21, 2025 | 7.46 | 7.52 | 7.42 | 7.50 | 7.50 | 0.54% | 5,967,500 |
| Jul 18, 2025 | 7.39 | 7.48 | 7.38 | 7.46 | 7.46 | 1.36% | 5,289,242 |
| Jul 17, 2025 | 7.42 | 7.44 | 7.35 | 7.36 | 7.36 | -0.81% | 4,219,788 |
| Jul 16, 2025 | 7.55 | 7.55 | 7.40 | 7.42 | 7.42 | -0.93% | 5,073,345 |
| Jul 15, 2025 | 7.47 | 7.58 | 7.36 | 7.49 | 7.49 | 0.27% | 9,158,020 |
| Jul 14, 2025 | 7.49 | 7.58 | 7.44 | 7.47 | 7.47 | 0.54% | 7,134,533 |
| Jul 11, 2025 | 7.47 | 7.60 | 7.40 | 7.43 | 7.43 | 0.54% | 9,198,391 |
| Jul 10, 2025 | 7.42 | 7.49 | 7.34 | 7.39 | 7.39 | -0.81% | 12,940,834 |
| Jul 9, 2025 | 7.68 | 7.68 | 7.32 | 7.45 | 7.45 | -3.12% | 20,264,539 |
| Jul 8, 2025 | 7.64 | 7.70 | 7.59 | 7.69 | 7.69 | 0.39% | 11,806,162 |
| Jul 7, 2025 | 7.65 | 7.72 | 7.60 | 7.66 | 7.66 | -0.13% | 10,141,000 |
| Jul 4, 2025 | 7.64 | 7.70 | 7.53 | 7.67 | 7.67 | 0.39% | 13,573,551 |
| Jul 3, 2025 | 7.70 | 7.88 | 7.60 | 7.64 | 7.64 | -1.55% | 14,155,760 |
| Jul 2, 2025 | 7.53 | 7.78 | 7.50 | 7.76 | 7.76 | 3.60% | 23,797,012 |
| Jun 30, 2025 | 7.60 | 7.63 | 7.47 | 7.49 | 7.49 | -0.79% | 13,610,166 |
| Jun 27, 2025 | 7.52 | 7.58 | 7.45 | 7.55 | 7.55 | 0.40% | 17,019,776 |
| Jun 26, 2025 | 7.45 | 7.58 | 7.41 | 7.52 | 7.52 | -0.40% | 19,570,139 |
| Jun 25, 2025 | 7.05 | 7.64 | 7.03 | 7.55 | 7.55 | 8.79% | 41,235,248 |
| Jun 24, 2025 | 6.97 | 7.07 | 6.89 | 6.94 | 6.94 | -0.29% | 12,734,850 |
| Jun 23, 2025 | 6.76 | 6.99 | 6.72 | 6.96 | 6.96 | 2.65% | 9,630,871 |
| Jun 20, 2025 | 6.72 | 6.80 | 6.63 | 6.78 | 6.78 | 1.50% | 16,872,333 |
| Jun 19, 2025 | 6.78 | 6.84 | 6.65 | 6.68 | 6.68 | -2.20% | 7,339,597 |
| Jun 18, 2025 | 6.94 | 6.97 | 6.74 | 6.83 | 6.83 | -1.59% | 10,172,667 |
| Jun 17, 2025 | 7.00 | 7.08 | 6.90 | 6.94 | 6.94 | -0.29% | 15,123,656 |
| Jun 16, 2025 | 6.79 | 7.04 | 6.77 | 6.96 | 6.96 | 2.50% | 22,793,414 |
| Jun 13, 2025 | 6.62 | 6.83 | 6.56 | 6.79 | 6.79 | 3.03% | 17,302,251 |
| Jun 12, 2025 | 6.57 | 6.65 | 6.54 | 6.59 | 6.59 | 0.30% | 15,170,753 |
| Jun 11, 2025 | 6.50 | 6.61 | 6.50 | 6.57 | 6.57 | 0.61% | 9,892,615 |
| Jun 10, 2025 | 6.44 | 6.56 | 6.40 | 6.53 | 6.53 | 1.87% | 17,482,083 |
| Jun 9, 2025 | 6.43 | 6.45 | 6.32 | 6.41 | 6.41 | 1.10% | 8,760,557 |
| Jun 6, 2025 | 6.41 | 6.48 | 6.34 | 6.34 | 6.34 | -1.09% | 10,837,271 |
| Jun 5, 2025 | 6.20 | 6.47 | 6.20 | 6.41 | 6.41 | 3.39% | 20,037,953 |
| Jun 4, 2025 | 6.20 | 6.23 | 6.08 | 6.20 | 6.20 | - | 16,383,500 |
| Jun 3, 2025 | 6.18 | 6.29 | 6.17 | 6.20 | 6.20 | 0.49% | 17,679,594 |
| Jun 2, 2025 | 6.20 | 6.20 | 6.04 | 6.17 | 6.17 | -0.48% | 17,479,153 |
| May 30, 2025 | 6.23 | 6.26 | 6.18 | 6.20 | 6.20 | -1.12% | 10,938,651 |