Hang Lung Properties Limited (HKG:0101)
Hong Kong · Delayed Price · Currency is HKD 9.05
-0.28 (-3.00%)
May 8, 2026, 4:08 PM HKT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.28 | 9.28 | 8.95 | 9.05 | 9.05 | -3.00% | 18,427,909 |
| May 7, 2026 | 9.10 | 9.35 | 9.08 | 9.33 | 9.33 | 3.09% | 17,937,978 |
| May 6, 2026 | 8.89 | 9.06 | 8.81 | 9.05 | 9.05 | -2.58% | 10,453,420 |
| May 5, 2026 | 9.29 | 9.34 | 9.22 | 9.29 | 8.89 | - | 6,106,799 |
| May 4, 2026 | 9.30 | 9.42 | 9.25 | 9.29 | 8.89 | 0.98% | 5,539,347 |
| Apr 30, 2026 | 9.18 | 9.29 | 9.08 | 9.20 | 8.80 | 0.22% | 14,497,550 |
| Apr 29, 2026 | 9.07 | 9.20 | 9.03 | 9.18 | 8.78 | 2.23% | 12,679,320 |
| Apr 28, 2026 | 9.01 | 9.12 | 8.95 | 8.98 | 8.59 | 0.45% | 11,439,200 |
| Apr 27, 2026 | 9.04 | 9.04 | 8.90 | 8.94 | 8.56 | -1.00% | 8,146,617 |
| Apr 24, 2026 | 9.07 | 9.07 | 8.95 | 9.03 | 8.64 | -0.33% | 8,760,371 |
| Apr 23, 2026 | 9.04 | 9.08 | 8.98 | 9.06 | 8.67 | 0.11% | 6,959,000 |
| Apr 22, 2026 | 9.05 | 9.10 | 8.91 | 9.05 | 8.66 | -0.88% | 15,140,480 |
| Apr 21, 2026 | 9.04 | 9.13 | 8.91 | 9.13 | 8.74 | 1.00% | 8,269,000 |
| Apr 20, 2026 | 9.21 | 9.25 | 8.94 | 9.04 | 8.65 | -1.95% | 11,274,760 |
| Apr 17, 2026 | 9.35 | 9.35 | 9.19 | 9.22 | 8.82 | -1.81% | 4,642,338 |
| Apr 16, 2026 | 9.42 | 9.44 | 9.33 | 9.39 | 8.99 | -0.32% | 5,073,892 |
| Apr 15, 2026 | 9.41 | 9.52 | 9.35 | 9.42 | 9.01 | 0.11% | 5,002,666 |
| Apr 14, 2026 | 9.14 | 9.44 | 9.14 | 9.41 | 9.00 | 2.17% | 4,908,830 |
| Apr 13, 2026 | 9.16 | 9.22 | 9.11 | 9.21 | 8.81 | -0.97% | 2,891,340 |
| Apr 10, 2026 | 9.17 | 9.36 | 9.17 | 9.30 | 8.90 | 1.42% | 6,062,655 |
| Apr 9, 2026 | 9.29 | 9.29 | 9.14 | 9.17 | 8.78 | -1.29% | 3,983,347 |
| Apr 8, 2026 | 9.30 | 9.45 | 9.10 | 9.29 | 8.89 | 4.85% | 11,632,350 |
| Apr 2, 2026 | 9.06 | 9.06 | 8.75 | 8.86 | 8.48 | -1.99% | 5,354,748 |
| Apr 1, 2026 | 8.76 | 9.07 | 8.76 | 9.04 | 8.65 | 3.55% | 6,832,848 |
| Mar 31, 2026 | 8.75 | 8.83 | 8.60 | 8.73 | 8.35 | 1.28% | 5,995,193 |
| Mar 30, 2026 | 8.62 | 8.63 | 8.50 | 8.62 | 8.25 | -0.46% | 9,015,433 |
| Mar 27, 2026 | 8.62 | 8.75 | 8.62 | 8.66 | 8.29 | -1.03% | 6,474,054 |
| Mar 26, 2026 | 8.86 | 8.94 | 8.69 | 8.75 | 8.37 | -1.24% | 7,971,217 |
| Mar 25, 2026 | 8.75 | 8.94 | 8.75 | 8.86 | 8.48 | 1.26% | 6,585,622 |
| Mar 24, 2026 | 8.60 | 8.79 | 8.57 | 8.75 | 8.37 | 2.94% | 6,453,459 |
| Mar 23, 2026 | 8.85 | 8.85 | 8.41 | 8.50 | 8.13 | -4.39% | 19,107,980 |
| Mar 20, 2026 | 8.96 | 9.01 | 8.85 | 8.89 | 8.51 | -1.44% | 13,289,670 |
| Mar 19, 2026 | 9.30 | 9.34 | 9.01 | 9.02 | 8.63 | -3.94% | 10,965,060 |
| Mar 18, 2026 | 9.29 | 9.48 | 9.27 | 9.39 | 8.99 | 0.97% | 5,019,455 |
| Mar 17, 2026 | 9.20 | 9.45 | 9.19 | 9.30 | 8.90 | 1.64% | 5,818,798 |
| Mar 16, 2026 | 9.06 | 9.21 | 9.01 | 9.15 | 8.76 | -0.22% | 6,450,343 |
| Mar 13, 2026 | 9.21 | 9.21 | 9.08 | 9.17 | 8.78 | - | 6,687,175 |
| Mar 12, 2026 | 9.21 | 9.30 | 9.05 | 9.17 | 8.78 | -0.43% | 8,573,344 |
| Mar 11, 2026 | 9.16 | 9.31 | 9.07 | 9.21 | 8.81 | 0.88% | 15,068,140 |
| Mar 10, 2026 | 9.21 | 9.33 | 9.10 | 9.13 | 8.74 | -0.44% | 15,752,770 |
| Mar 9, 2026 | 9.28 | 9.47 | 8.94 | 9.17 | 8.78 | -4.88% | 14,499,410 |
| Mar 6, 2026 | 9.49 | 9.64 | 9.32 | 9.64 | 9.22 | 1.05% | 27,237,830 |
| Mar 5, 2026 | 9.50 | 9.70 | 9.43 | 9.54 | 9.13 | 1.92% | 15,637,980 |
| Mar 4, 2026 | 9.62 | 9.62 | 9.27 | 9.36 | 8.96 | -3.01% | 19,431,910 |
| Mar 3, 2026 | 9.94 | 9.97 | 9.61 | 9.65 | 9.23 | -1.93% | 12,593,080 |
| Mar 2, 2026 | 10.03 | 10.15 | 9.82 | 9.84 | 9.42 | -4.19% | 10,527,770 |
| Feb 27, 2026 | 9.90 | 10.27 | 9.88 | 10.27 | 9.83 | 3.84% | 15,248,070 |
| Feb 26, 2026 | 10.09 | 10.15 | 9.89 | 9.89 | 9.46 | -1.10% | 7,887,389 |
| Feb 25, 2026 | 10.26 | 10.28 | 9.98 | 10.00 | 9.57 | -2.53% | 8,074,874 |
| Feb 24, 2026 | 10.20 | 10.30 | 10.16 | 10.26 | 9.82 | 0.39% | 9,280,255 |