Hang Lung Properties Limited (HKG:0101)
Hong Kong · Delayed Price · Currency is HKD 9.22
-0.17 (-1.81%)
Apr 17, 2026, 4:08 PM HKT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 9.35 | 9.35 | 9.21 | 9.21 | - | -1.92% | 2,146,338 |
| Apr 16, 2026 | 9.42 | 9.44 | 9.33 | 9.39 | 9.39 | -0.32% | 5,073,892 |
| Apr 15, 2026 | 9.41 | 9.52 | 9.35 | 9.42 | 9.42 | 0.11% | 5,002,666 |
| Apr 14, 2026 | 9.14 | 9.44 | 9.14 | 9.41 | 9.41 | 2.17% | 4,908,830 |
| Apr 13, 2026 | 9.16 | 9.22 | 9.11 | 9.21 | 9.21 | -0.97% | 2,891,340 |
| Apr 10, 2026 | 9.17 | 9.36 | 9.17 | 9.30 | 9.30 | 1.42% | 6,062,655 |
| Apr 9, 2026 | 9.29 | 9.29 | 9.14 | 9.17 | 9.17 | -1.29% | 3,983,347 |
| Apr 8, 2026 | 9.30 | 9.45 | 9.10 | 9.29 | 9.29 | 4.85% | 11,632,350 |
| Apr 2, 2026 | 9.06 | 9.06 | 8.75 | 8.86 | 8.86 | -1.99% | 5,354,748 |
| Apr 1, 2026 | 8.76 | 9.07 | 8.76 | 9.04 | 9.04 | 3.55% | 6,832,848 |
| Mar 31, 2026 | 8.75 | 8.83 | 8.60 | 8.73 | 8.73 | 1.28% | 5,995,193 |
| Mar 30, 2026 | 8.62 | 8.63 | 8.50 | 8.62 | 8.62 | -0.46% | 9,015,433 |
| Mar 27, 2026 | 8.62 | 8.75 | 8.62 | 8.66 | 8.66 | -1.03% | 6,474,054 |
| Mar 26, 2026 | 8.86 | 8.94 | 8.69 | 8.75 | 8.75 | -1.24% | 7,971,217 |
| Mar 25, 2026 | 8.75 | 8.94 | 8.75 | 8.86 | 8.86 | 1.26% | 6,585,622 |
| Mar 24, 2026 | 8.60 | 8.79 | 8.57 | 8.75 | 8.75 | 2.94% | 6,453,459 |
| Mar 23, 2026 | 8.85 | 8.85 | 8.41 | 8.50 | 8.50 | -4.39% | 19,107,980 |
| Mar 20, 2026 | 8.96 | 9.01 | 8.85 | 8.89 | 8.89 | -1.44% | 13,289,670 |
| Mar 19, 2026 | 9.30 | 9.34 | 9.01 | 9.02 | 9.02 | -3.94% | 10,965,060 |
| Mar 18, 2026 | 9.29 | 9.48 | 9.27 | 9.39 | 9.39 | 0.97% | 5,019,455 |
| Mar 17, 2026 | 9.20 | 9.45 | 9.19 | 9.30 | 9.30 | 1.64% | 5,818,798 |
| Mar 16, 2026 | 9.06 | 9.21 | 9.01 | 9.15 | 9.15 | -0.22% | 6,450,343 |
| Mar 13, 2026 | 9.21 | 9.21 | 9.08 | 9.17 | 9.17 | - | 6,687,175 |
| Mar 12, 2026 | 9.21 | 9.30 | 9.05 | 9.17 | 9.17 | -0.43% | 8,573,344 |
| Mar 11, 2026 | 9.16 | 9.31 | 9.07 | 9.21 | 9.21 | 0.88% | 15,068,140 |
| Mar 10, 2026 | 9.21 | 9.33 | 9.10 | 9.13 | 9.13 | -0.44% | 15,752,770 |
| Mar 9, 2026 | 9.28 | 9.47 | 8.94 | 9.17 | 9.17 | -4.88% | 14,499,410 |
| Mar 6, 2026 | 9.49 | 9.64 | 9.32 | 9.64 | 9.64 | 1.05% | 27,237,830 |
| Mar 5, 2026 | 9.50 | 9.70 | 9.43 | 9.54 | 9.54 | 1.92% | 15,637,980 |
| Mar 4, 2026 | 9.62 | 9.62 | 9.27 | 9.36 | 9.36 | -3.01% | 19,431,910 |
| Mar 3, 2026 | 9.94 | 9.97 | 9.61 | 9.65 | 9.65 | -1.93% | 12,593,080 |
| Mar 2, 2026 | 10.03 | 10.15 | 9.82 | 9.84 | 9.84 | -4.19% | 10,527,770 |
| Feb 27, 2026 | 9.90 | 10.27 | 9.88 | 10.27 | 10.27 | 3.84% | 15,248,070 |
| Feb 26, 2026 | 10.09 | 10.15 | 9.89 | 9.89 | 9.89 | -1.10% | 7,887,389 |
| Feb 25, 2026 | 10.26 | 10.28 | 9.98 | 10.00 | 10.00 | -2.53% | 8,074,874 |
| Feb 24, 2026 | 10.20 | 10.30 | 10.16 | 10.26 | 10.26 | 0.39% | 9,280,255 |
| Feb 23, 2026 | 9.98 | 10.24 | 9.98 | 10.22 | 10.22 | 2.40% | 6,508,812 |
| Feb 20, 2026 | 9.81 | 10.05 | 9.79 | 9.98 | 9.98 | 2.04% | 13,131,760 |
| Feb 16, 2026 | 9.83 | 9.83 | 9.72 | 9.78 | 9.78 | 0.10% | 1,449,952 |
| Feb 13, 2026 | 9.75 | 9.83 | 9.65 | 9.77 | 9.77 | -0.20% | 5,787,848 |
| Feb 12, 2026 | 9.87 | 9.93 | 9.77 | 9.79 | 9.79 | -0.81% | 7,204,577 |
| Feb 11, 2026 | 9.81 | 9.93 | 9.78 | 9.87 | 9.87 | 0.71% | 6,316,894 |
| Feb 10, 2026 | 9.72 | 9.82 | 9.66 | 9.80 | 9.80 | 0.82% | 6,351,916 |
| Feb 9, 2026 | 9.48 | 9.75 | 9.48 | 9.72 | 9.72 | 2.53% | 9,801,897 |
| Feb 6, 2026 | 9.41 | 9.52 | 9.24 | 9.48 | 9.48 | 0.74% | 8,828,749 |
| Feb 5, 2026 | 9.39 | 9.52 | 9.28 | 9.41 | 9.41 | 0.21% | 7,631,203 |
| Feb 4, 2026 | 9.30 | 9.44 | 9.25 | 9.39 | 9.39 | 0.64% | 10,019,020 |
| Feb 3, 2026 | 9.45 | 9.53 | 9.23 | 9.33 | 9.33 | 0.97% | 13,660,640 |
| Feb 2, 2026 | 9.46 | 9.76 | 9.06 | 9.24 | 9.24 | -2.12% | 31,063,930 |
| Jan 30, 2026 | 9.35 | 9.65 | 9.09 | 9.44 | 9.44 | 0.96% | 48,192,660 |