Hang Lung Group Limited (HNLGF)
OTCMKTS · Delayed Price · Currency is USD
1.545
+0.045 (3.00%)
At close: Oct 8, 2026
HNLGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.00% | 5,000 |
| Oct 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -18.10% | 3,401 |
| Dec 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.83 | -1.90% | 9,000 |
| Dec 11, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.87 | 11.72% | 50,000 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.67 | -12.81% | 102 |
| Oct 2, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.92 | 15.47% | 102 |
| Sep 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.66 | -2.87% | 10,000 |
| Aug 28, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.71 | 3.24% | 50,000 |
| Aug 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.66 | 29.93% | 934 |
| May 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.27 | 15.50% | 10,000 |
| Feb 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.10 | 15.12% | 2,000 |
| Sep 10, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 0.96 | -0.76% | 10,000 |
| Aug 27, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 0.97 | 2.94% | 10,000 |
| Jul 31, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 0.94 | -2.90% | 20,000 |
| Jul 15, 2024 | 1.15 | 1.18 | 1.14 | 1.14 | 0.97 | -1.72% | 137,500 |
| Jul 9, 2024 | 1.10 | 1.16 | 1.10 | 1.16 | 0.98 | -1.69% | 8,800 |
| Mar 4, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.00 | -7.01% | 4,000 |
| Feb 9, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.08 | -2.59% | 30,000 |
| Jan 9, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.10 | -2.15% | 20,000 |
| Jan 5, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.13 | -6.25% | 20,000 |
| Dec 29, 2023 | 1.42 | 1.42 | 1.42 | 1.42 | 1.20 | 11.81% | 300 |
| Dec 27, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.08 | 1.60% | 1,500 |
| Dec 20, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.06 | -0.79% | 100 |
| Dec 19, 2023 | 1.27 | 1.27 | 1.26 | 1.26 | 1.07 | -3.82% | 10,000 |
| Dec 15, 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.11 | -6.32% | 100 |
| Nov 3, 2023 | 1.41 | 1.41 | 1.40 | 1.40 | 1.18 | 2.07% | 30,000 |
| Oct 16, 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.16 | -1.72% | 3,800 |
| Sep 28, 2023 | 1.40 | 1.40 | 1.39 | 1.39 | 1.18 | -3.19% | 15,000 |
| Sep 27, 2023 | 1.44 | 1.44 | 1.44 | 1.44 | 1.22 | 2.86% | 100 |
| Sep 26, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.19 | 6.06% | 30,000 |
| Aug 23, 2023 | 1.32 | 1.32 | 1.32 | 1.32 | 1.12 | -0.75% | 7,501 |
| Aug 17, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.13 | -7.64% | 7,069 |
| Aug 15, 2023 | 1.44 | 1.44 | 1.44 | 1.44 | 1.22 | -11.11% | 1,000 |
| Jul 31, 2023 | 1.62 | 1.62 | 1.62 | 1.62 | 1.37 | 7.28% | 501 |
| Jul 28, 2023 | 1.51 | 1.51 | 1.51 | 1.51 | 1.28 | -16.67% | 931 |
| Apr 13, 2023 | 1.82 | 1.82 | 1.81 | 1.81 | 1.54 | -3.62% | 10,000 |
| Feb 13, 2023 | 1.88 | 1.88 | 1.88 | 1.88 | 1.59 | 7.43% | 2,941 |
| Dec 23, 2022 | 1.75 | 1.75 | 1.75 | 1.75 | 1.48 | 13.64% | 5,700 |
| Nov 15, 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.30 | 17.45% | 2,530 |
| Oct 31, 2022 | 1.31 | 1.31 | 1.31 | 1.31 | 1.11 | -14.30% | 20,000 |
| Oct 21, 2022 | 1.53 | 1.53 | 1.53 | 1.53 | 1.30 | - | 2,000 |
| Oct 14, 2022 | 1.53 | 1.53 | 1.53 | 1.53 | 1.30 | -5.26% | 2,000 |
| Oct 10, 2022 | 1.62 | 1.62 | 1.62 | 1.62 | 1.37 | -5.00% | 1,500 |
| Sep 15, 2022 | 1.70 | 1.70 | 1.70 | 1.70 | 1.44 | - | 2,941 |
| Aug 19, 2022 | 1.70 | 1.70 | 1.70 | 1.70 | 1.44 | - | 60,000 |
| Aug 11, 2022 | 1.70 | 1.70 | 1.70 | 1.70 | 1.44 | - | 60,000 |
| Aug 8, 2022 | 1.70 | 1.70 | 1.70 | 1.70 | 1.44 | 0.59% | 60,000 |
| Aug 2, 2022 | 1.71 | 1.71 | 1.69 | 1.69 | 1.43 | -11.52% | 15,000 |
| May 6, 2022 | 1.91 | 1.91 | 1.91 | 1.91 | 1.62 | 2.69% | 1,000 |