Skip to main content
Hang Lung Group Limited (HKG:0010)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.72
-0.61 (-3.74%)
Mar 9, 2026, 4:08 PM HKT

Hang Lung Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9015.9015.6515.7215.72-3.74%2,666,553
Mar 6, 202616.1416.3516.1416.3316.330.55%1,107,258
Mar 5, 202615.9116.5915.9116.2416.242.07%3,353,665
Mar 4, 202616.2016.2815.8815.9115.91-2.99%2,822,118
Mar 3, 202616.5416.5916.2916.4016.400.06%1,379,085
Mar 2, 202616.6416.7916.3916.3916.39-2.44%4,078,000
Feb 27, 202616.6416.8516.3116.8016.800.96%1,724,428
Feb 26, 202617.0517.0516.5016.6416.64-0.95%1,824,478
Feb 25, 202617.1117.2016.7816.8016.80-1.81%781,352
Feb 24, 202617.0917.1816.9717.1117.110.06%1,515,000
Feb 23, 202616.8717.1016.8717.1017.101.66%1,528,200
Feb 20, 202616.7716.8716.5916.8216.820.18%781,680
Feb 16, 202616.6016.7916.5716.7916.791.14%582,000
Feb 13, 202616.5616.7516.2516.6016.60-1.13%710,227
Feb 12, 202616.8916.9416.6916.7916.79-0.59%735,260
Feb 11, 202616.7816.8916.7016.8916.890.78%499,804
Feb 10, 202616.5616.7616.5616.7616.760.24%425,712
Feb 9, 202616.3716.7216.3716.7216.722.14%766,006
Feb 6, 202616.3816.3816.0716.3716.370.80%502,244
Feb 5, 202616.3316.4816.1816.2416.24-1.58%787,022
Feb 4, 202616.2616.5516.1816.5016.501.54%1,208,744
Feb 3, 202616.2816.3716.0016.2516.250.62%486,277
Feb 2, 202616.8216.8215.8016.1516.15-4.04%1,414,712
Jan 30, 202616.7516.9416.5116.8316.830.48%1,348,530
Jan 29, 202616.5516.7816.5516.7516.750.96%665,000
Jan 28, 202616.3316.5916.2316.5916.591.59%809,904
Jan 27, 202616.1816.4916.1116.3316.33-0.97%511,650
Jan 26, 202616.1316.4916.1216.4916.491.29%835,678
Jan 23, 202616.3516.3716.1416.2816.28-0.43%514,660
Jan 22, 202616.1816.5016.1816.3516.351.11%1,007,705
Jan 21, 202615.8516.1915.8516.1716.170.75%389,043
Jan 20, 202616.0016.2015.9516.0516.05-344,200
Jan 19, 202616.2416.2415.9716.0516.05-1.17%192,600
Jan 16, 202616.2416.2416.0916.2416.240.25%397,743
Jan 15, 202616.0016.2015.7916.2016.201.25%446,827
Jan 14, 202616.1216.2815.8516.0016.00-0.74%490,452
Jan 13, 202615.9216.1515.7016.1216.121.26%1,087,100
Jan 12, 202615.5515.9215.4615.9215.922.38%684,634
Jan 9, 202615.2015.5615.2015.5515.551.50%576,000
Jan 8, 202615.3015.4415.2415.3215.320.13%672,819
Jan 7, 202615.3015.3815.2315.3015.30-359,568
Jan 6, 202615.0615.3615.0615.3015.302.48%680,000
Jan 5, 202615.0015.1214.8514.9314.93-2.42%600,570
Jan 2, 202614.8215.3714.8215.3015.300.39%658,591
Dec 31, 202515.1015.2414.9615.2415.240.93%387,200
Dec 30, 202515.1915.2015.0115.1015.100.33%269,130
Dec 29, 202515.2115.2214.9815.0515.05-1.05%360,195
Dec 24, 202515.0415.2915.0415.2115.21-0.07%86,144
Dec 23, 202515.3315.3515.1515.2215.22-0.72%204,700
Dec 22, 202515.3115.4615.2715.3315.330.13%172,241
Dec 19, 202515.2215.5515.2215.3115.311.32%1,104,137
Dec 18, 202515.3015.4915.1115.1115.11-0.79%333,000
Dec 17, 202515.1215.4015.0315.2315.23-0.07%413,092
Dec 16, 202515.3315.3315.0915.2415.24-1.30%535,060
Dec 15, 202515.6115.6115.2515.4415.44-1.09%287,000
Dec 12, 202515.3115.6115.3015.6115.611.69%240,720
Dec 11, 202515.2715.4015.2715.3515.350.52%153,653
Dec 10, 202515.2615.4715.1315.2715.27-0.20%420,043
Dec 9, 202515.2015.3715.1415.3015.30-0.13%645,788
Dec 8, 202515.4015.4715.2715.3215.32-1.54%539,582
Dec 5, 202515.5415.5615.3315.5615.560.13%273,931
Dec 4, 202515.4015.5615.3515.5415.54-0.13%430,000
Dec 3, 202515.7015.7015.4915.5615.56-1.64%446,548
Dec 2, 202515.3515.8415.3515.8215.821.61%804,000
Dec 1, 202515.7415.7615.2915.5715.57-0.38%1,979,340
Nov 28, 202515.5315.6415.3215.6315.630.64%435,526
Nov 27, 202515.5315.7515.4415.5315.53-0.58%322,000
Nov 26, 202515.5315.7415.5315.6215.62-0.19%829,821
Nov 25, 202515.8315.8315.5315.6515.65-1.14%601,550
Nov 24, 202515.4215.8315.1915.8315.834.90%1,201,352
Nov 21, 202515.5015.5014.9915.0915.09-2.65%665,500
Nov 20, 202515.5615.8215.4315.5015.50-0.77%434,680
Nov 19, 202515.6015.9215.5415.6215.62-0.06%369,600
Nov 18, 202516.0316.0315.5915.6315.63-2.62%738,000
Nov 17, 202516.4116.4115.9116.0516.05-0.99%381,800
Nov 14, 202516.3016.3015.9716.2116.21-0.55%613,000
Nov 13, 202515.9716.4315.8716.3016.302.07%1,994,000
Nov 12, 202515.4016.0715.4015.9715.971.65%2,042,073
Nov 11, 202515.0015.7515.0015.7115.714.73%1,946,000
Nov 10, 202514.9815.0014.8815.0015.00-0.13%465,787
Nov 7, 202515.0515.1714.9815.0215.02-0.33%2,137,019
Nov 6, 202514.9415.0714.9015.0715.070.47%983,861
Nov 5, 202514.8815.1014.8215.0015.00-0.40%896,970
Nov 4, 202514.9515.1214.9215.0615.060.60%616,261
Nov 3, 202514.8114.9714.7614.9714.971.08%1,014,000
Oct 31, 202514.6414.8614.5714.8114.810.27%438,000
Oct 30, 202514.8414.9714.7014.7714.77-0.47%630,024
Oct 28, 202514.8115.0414.7214.8414.84-0.27%371,000
Oct 27, 202514.8015.0614.7814.8814.880.54%536,000
Oct 24, 202514.9714.9714.8014.8014.80-1.20%325,000
Oct 23, 202514.8014.9814.6914.9814.982.46%915,900
Oct 22, 202514.8114.8114.5214.6214.62-1.68%1,038,500
Oct 21, 202514.9815.0514.7814.8714.87-0.13%689,000
Oct 20, 202514.6814.8914.5314.8914.891.92%735,000
Oct 17, 202515.0515.0514.5014.6114.61-1.48%694,000
Oct 16, 202515.0015.0614.7414.8314.83-1.07%421,000
Oct 15, 202514.7815.0514.7814.9914.992.04%728,121
Oct 14, 202514.7014.9414.6614.6914.69-0.07%987,493
Oct 13, 202514.7114.7414.3014.7014.70-0.88%514,000
Oct 10, 202514.5014.8614.4914.8314.831.99%952,612