Hang Lung Properties Limited (HKG:0101)
Hong Kong · Delayed Price · Currency is HKD 7.29
-0.26 (-3.44%)
Jul 31, 2026, 4:08 PM HKT
Hang Lung Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.55 | 7.64 | 7.23 | 7.29 | 7.29 | -3.44% | 22,554,800 |
| Jul 30, 2026 | 7.46 | 7.60 | 7.46 | 7.55 | 7.55 | 0.67% | 10,049,130 |
| Jul 29, 2026 | 7.43 | 7.56 | 7.41 | 7.50 | 7.50 | 0.94% | 7,666,548 |
| Jul 28, 2026 | 7.45 | 7.53 | 7.33 | 7.43 | 7.43 | -0.40% | 5,185,593 |
| Jul 27, 2026 | 7.32 | 7.48 | 7.30 | 7.46 | 7.46 | 2.19% | 7,635,519 |
| Jul 24, 2026 | 7.45 | 7.49 | 7.27 | 7.30 | 7.30 | -3.18% | 5,514,171 |
| Jul 23, 2026 | 7.41 | 7.62 | 7.41 | 7.54 | 7.54 | 1.75% | 10,646,204 |
| Jul 22, 2026 | 7.60 | 7.60 | 7.37 | 7.41 | 7.41 | -2.11% | 5,815,264 |
| Jul 21, 2026 | 7.59 | 7.70 | 7.49 | 7.57 | 7.57 | -0.26% | 9,804,620 |
| Jul 20, 2026 | 7.60 | 7.65 | 7.48 | 7.59 | 7.59 | 0.26% | 5,257,146 |
| Jul 17, 2026 | 7.58 | 7.81 | 7.53 | 7.57 | 7.57 | -0.13% | 7,684,287 |
| Jul 16, 2026 | 7.40 | 7.58 | 7.40 | 7.58 | 7.58 | 2.71% | 10,167,601 |
| Jul 15, 2026 | 7.26 | 7.40 | 7.22 | 7.38 | 7.38 | 1.79% | 5,223,351 |
| Jul 14, 2026 | 7.16 | 7.26 | 7.04 | 7.25 | 7.25 | 1.26% | 5,444,717 |
| Jul 13, 2026 | 7.10 | 7.17 | 7.09 | 7.16 | 7.16 | 0.85% | 3,681,815 |
| Jul 10, 2026 | 7.18 | 7.18 | 7.08 | 7.10 | 7.10 | 0.14% | 6,322,204 |
| Jul 9, 2026 | 7.18 | 7.21 | 7.08 | 7.09 | 7.09 | -1.25% | 6,866,336 |
| Jul 8, 2026 | 7.12 | 7.20 | 7.08 | 7.18 | 7.18 | 1.84% | 5,290,759 |
| Jul 7, 2026 | 7.15 | 7.21 | 7.03 | 7.05 | 7.05 | -1.40% | 4,508,946 |
| Jul 6, 2026 | 7.29 | 7.30 | 7.14 | 7.15 | 7.15 | -0.56% | 3,181,570 |
| Jul 3, 2026 | 6.98 | 7.21 | 6.98 | 7.19 | 7.19 | 3.45% | 7,733,769 |
| Jul 2, 2026 | 7.01 | 7.05 | 6.90 | 6.95 | 6.95 | 0.87% | 8,672,139 |
| Jun 30, 2026 | 7.11 | 7.11 | 6.85 | 6.89 | 6.89 | -1.85% | 15,954,104 |
| Jun 29, 2026 | 7.02 | 7.11 | 6.98 | 7.02 | 7.02 | 0.29% | 7,498,963 |
| Jun 26, 2026 | 7.30 | 7.30 | 6.90 | 7.00 | 7.00 | -3.31% | 11,098,252 |
| Jun 25, 2026 | 7.21 | 7.34 | 7.19 | 7.24 | 7.24 | 0.14% | 7,212,704 |
| Jun 24, 2026 | 7.28 | 7.31 | 7.15 | 7.23 | 7.23 | -0.14% | 5,780,528 |
| Jun 23, 2026 | 7.19 | 7.24 | 7.15 | 7.24 | 7.24 | 0.28% | 9,207,932 |
| Jun 22, 2026 | 7.38 | 7.38 | 7.10 | 7.22 | 7.22 | -1.90% | 11,369,508 |
| Jun 18, 2026 | 7.53 | 7.54 | 7.30 | 7.36 | 7.36 | -2.26% | 14,421,530 |
| Jun 17, 2026 | 7.64 | 7.67 | 7.51 | 7.53 | 7.53 | -2.08% | 6,898,083 |
| Jun 16, 2026 | 7.76 | 7.88 | 7.63 | 7.69 | 7.69 | -0.77% | 5,523,830 |
| Jun 15, 2026 | 7.85 | 7.90 | 7.73 | 7.75 | 7.75 | 0.39% | 5,872,695 |
| Jun 12, 2026 | 7.70 | 7.74 | 7.65 | 7.72 | 7.72 | 1.45% | 6,342,220 |
| Jun 11, 2026 | 7.74 | 7.74 | 7.55 | 7.61 | 7.61 | -1.30% | 11,053,890 |
| Jun 10, 2026 | 7.66 | 7.74 | 7.59 | 7.71 | 7.71 | 0.65% | 6,097,375 |
| Jun 9, 2026 | 7.73 | 7.73 | 7.55 | 7.66 | 7.66 | -1.79% | 11,275,417 |
| Jun 8, 2026 | 7.85 | 7.85 | 7.66 | 7.80 | 7.80 | -0.89% | 7,502,092 |
| Jun 5, 2026 | 7.90 | 7.93 | 7.82 | 7.87 | 7.87 | 0.25% | 12,194,350 |
| Jun 4, 2026 | 7.85 | 7.88 | 7.73 | 7.85 | 7.85 | - | 9,185,454 |
| Jun 3, 2026 | 8.00 | 8.00 | 7.84 | 7.85 | 7.85 | -1.88% | 15,858,460 |
| Jun 2, 2026 | 7.94 | 8.07 | 7.92 | 8.00 | 8.00 | -0.25% | 6,447,692 |
| Jun 1, 2026 | 8.06 | 8.06 | 7.88 | 8.02 | 8.02 | -0.25% | 8,750,205 |
| May 29, 2026 | 7.96 | 8.10 | 7.94 | 8.04 | 8.04 | 1.01% | 10,467,460 |
| May 28, 2026 | 8.00 | 8.00 | 7.82 | 7.96 | 7.96 | -1.24% | 12,094,590 |
| May 27, 2026 | 8.15 | 8.16 | 8.01 | 8.06 | 8.06 | -1.10% | 9,738,153 |
| May 26, 2026 | 8.31 | 8.31 | 8.15 | 8.15 | 8.15 | -1.93% | 5,872,396 |
| May 22, 2026 | 8.38 | 8.38 | 8.24 | 8.31 | 8.31 | 0.61% | 7,152,125 |
| May 21, 2026 | 8.26 | 8.34 | 8.24 | 8.26 | 8.26 | -0.24% | 7,429,146 |
| May 20, 2026 | 8.44 | 8.44 | 8.26 | 8.28 | 8.28 | -1.55% | 11,800,807 |