Hang Lung Properties Limited (HKG:0101)
Hong Kong · Delayed Price · Currency is HKD 8.04
+0.08 (1.01%)
May 29, 2026, 4:08 PM HKT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.96 | 8.08 | 7.94 | 8.05 | - | 1.13% | 1,174,000 |
| 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 |
| May 19, 2026 | 8.34 | 8.42 | 8.25 | 8.41 | 8.41 | 1.45% | 9,318,606 |
| May 18, 2026 | 8.61 | 8.64 | 8.21 | 8.29 | 8.29 | -3.72% | 13,334,091 |
| May 15, 2026 | 8.79 | 8.79 | 8.56 | 8.61 | 8.61 | -1.26% | 8,702,583 |
| May 14, 2026 | 8.80 | 8.89 | 8.67 | 8.72 | 8.72 | -0.80% | 10,053,900 |
| May 13, 2026 | 8.86 | 8.88 | 8.67 | 8.79 | 8.79 | -1.01% | 6,621,918 |
| May 12, 2026 | 9.02 | 9.07 | 8.84 | 8.88 | 8.88 | -1.44% | 8,851,957 |
| May 11, 2026 | 9.05 | 9.13 | 8.97 | 9.01 | 9.01 | -0.44% | 8,603,220 |
| May 8, 2026 | 9.28 | 9.28 | 8.95 | 9.05 | 9.05 | -3.00% | 18,427,900 |
| May 7, 2026 | 9.10 | 9.35 | 9.08 | 9.33 | 9.33 | 3.09% | 17,937,970 |
| May 6, 2026 | 8.89 | 9.06 | 8.81 | 9.05 | 9.05 | 1.80% | 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 |