Hang Lung Group Limited (HKG:0010)
Hong Kong
· Delayed Price · Currency is HKD 15.56
+0.02 (0.13%)
At close: Dec 5, 2025
Hang Lung Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.54 | 15.56 | 15.33 | 15.56 | 15.56 | 0.13% | 273,931 |
| Dec 4, 2025 | 15.40 | 15.56 | 15.35 | 15.54 | 15.54 | -0.13% | 430,000 |
| Dec 3, 2025 | 15.70 | 15.70 | 15.49 | 15.56 | 15.56 | -1.64% | 446,548 |
| Dec 2, 2025 | 15.35 | 15.84 | 15.35 | 15.82 | 15.82 | 1.61% | 804,000 |
| Dec 1, 2025 | 15.74 | 15.76 | 15.29 | 15.57 | 15.57 | -0.38% | 1,979,340 |
| Nov 28, 2025 | 15.53 | 15.64 | 15.32 | 15.63 | 15.63 | 0.64% | 435,526 |
| Nov 27, 2025 | 15.53 | 15.75 | 15.44 | 15.53 | 15.53 | -0.58% | 322,000 |
| Nov 26, 2025 | 15.53 | 15.74 | 15.53 | 15.62 | 15.62 | -0.19% | 829,821 |
| Nov 25, 2025 | 15.83 | 15.83 | 15.53 | 15.65 | 15.65 | -1.14% | 601,550 |
| Nov 24, 2025 | 15.42 | 15.83 | 15.19 | 15.83 | 15.83 | 4.90% | 1,201,352 |
| Nov 21, 2025 | 15.50 | 15.50 | 14.99 | 15.09 | 15.09 | -2.65% | 665,500 |
| Nov 20, 2025 | 15.56 | 15.82 | 15.43 | 15.50 | 15.50 | -0.77% | 434,680 |
| Nov 19, 2025 | 15.60 | 15.92 | 15.54 | 15.62 | 15.62 | -0.06% | 369,600 |
| Nov 18, 2025 | 16.03 | 16.03 | 15.59 | 15.63 | 15.63 | -2.62% | 738,000 |
| Nov 17, 2025 | 16.41 | 16.41 | 15.91 | 16.05 | 16.05 | -0.99% | 381,800 |
| Nov 14, 2025 | 16.30 | 16.30 | 15.97 | 16.21 | 16.21 | -0.55% | 613,000 |
| Nov 13, 2025 | 15.97 | 16.43 | 15.87 | 16.30 | 16.30 | 2.07% | 1,994,000 |
| Nov 12, 2025 | 15.40 | 16.07 | 15.40 | 15.97 | 15.97 | 1.65% | 2,042,073 |
| Nov 11, 2025 | 15.00 | 15.75 | 15.00 | 15.71 | 15.71 | 4.73% | 1,946,000 |
| Nov 10, 2025 | 14.98 | 15.00 | 14.88 | 15.00 | 15.00 | -0.13% | 465,787 |
| Nov 7, 2025 | 15.05 | 15.17 | 14.98 | 15.02 | 15.02 | -0.33% | 2,137,019 |
| Nov 6, 2025 | 14.94 | 15.07 | 14.90 | 15.07 | 15.07 | 0.47% | 983,861 |
| Nov 5, 2025 | 14.88 | 15.10 | 14.82 | 15.00 | 15.00 | -0.40% | 896,970 |
| Nov 4, 2025 | 14.95 | 15.12 | 14.92 | 15.06 | 15.06 | 0.60% | 616,261 |
| Nov 3, 2025 | 14.81 | 14.97 | 14.76 | 14.97 | 14.97 | 1.08% | 1,014,000 |
| Oct 31, 2025 | 14.64 | 14.86 | 14.57 | 14.81 | 14.81 | 0.27% | 438,000 |
| Oct 30, 2025 | 14.84 | 14.97 | 14.70 | 14.77 | 14.77 | -0.47% | 630,024 |
| Oct 28, 2025 | 14.81 | 15.04 | 14.72 | 14.84 | 14.84 | -0.27% | 371,000 |
| Oct 27, 2025 | 14.80 | 15.06 | 14.78 | 14.88 | 14.88 | 0.54% | 536,000 |
| Oct 24, 2025 | 14.97 | 14.97 | 14.80 | 14.80 | 14.80 | -1.20% | 325,000 |
| Oct 23, 2025 | 14.80 | 14.98 | 14.69 | 14.98 | 14.98 | 2.46% | 915,900 |
| Oct 22, 2025 | 14.81 | 14.81 | 14.52 | 14.62 | 14.62 | -1.68% | 1,038,500 |
| Oct 21, 2025 | 14.98 | 15.05 | 14.78 | 14.87 | 14.87 | -0.13% | 689,000 |
| Oct 20, 2025 | 14.68 | 14.89 | 14.53 | 14.89 | 14.89 | 1.92% | 735,000 |
| Oct 17, 2025 | 15.05 | 15.05 | 14.50 | 14.61 | 14.61 | -1.48% | 694,000 |
| Oct 16, 2025 | 15.00 | 15.06 | 14.74 | 14.83 | 14.83 | -1.07% | 421,000 |
| Oct 15, 2025 | 14.78 | 15.05 | 14.78 | 14.99 | 14.99 | 2.04% | 728,121 |
| Oct 14, 2025 | 14.70 | 14.94 | 14.66 | 14.69 | 14.69 | -0.07% | 987,493 |
| Oct 13, 2025 | 14.71 | 14.74 | 14.30 | 14.70 | 14.70 | -0.88% | 514,000 |
| Oct 10, 2025 | 14.50 | 14.86 | 14.49 | 14.83 | 14.83 | 1.99% | 952,612 |
| Oct 9, 2025 | 14.06 | 14.58 | 14.06 | 14.54 | 14.54 | 2.32% | 637,457 |
| Oct 8, 2025 | 14.25 | 14.32 | 14.13 | 14.21 | 14.21 | -0.21% | 323,105 |
| Oct 6, 2025 | 14.40 | 14.49 | 14.18 | 14.24 | 14.24 | -1.32% | 181,000 |
| Oct 3, 2025 | 14.56 | 14.61 | 14.36 | 14.43 | 14.43 | -1.37% | 414,540 |
| Oct 2, 2025 | 14.71 | 14.83 | 14.55 | 14.63 | 14.63 | -0.20% | 1,350,607 |
| Sep 30, 2025 | 14.18 | 15.03 | 14.18 | 14.66 | 14.66 | 0.21% | 947,180 |
| Sep 29, 2025 | 14.20 | 14.66 | 14.20 | 14.63 | 14.63 | 2.09% | 577,000 |
| Sep 26, 2025 | 14.21 | 14.54 | 14.21 | 14.33 | 14.33 | -0.56% | 376,083 |
| Sep 25, 2025 | 14.68 | 14.68 | 14.38 | 14.41 | 14.41 | -1.77% | 630,000 |
| Sep 24, 2025 | 14.71 | 14.71 | 14.55 | 14.67 | 14.67 | 1.03% | 516,000 |
| Sep 23, 2025 | 14.87 | 14.87 | 14.46 | 14.52 | 14.52 | -1.09% | 309,000 |
| Sep 22, 2025 | 14.88 | 14.88 | 14.53 | 14.68 | 14.68 | -2.26% | 888,112 |
| Sep 19, 2025 | 15.22 | 15.28 | 14.94 | 15.02 | 15.02 | -0.60% | 2,933,215 |
| Sep 18, 2025 | 15.15 | 15.24 | 14.96 | 15.11 | 15.11 | -0.53% | 728,000 |
| Sep 17, 2025 | 15.14 | 15.24 | 15.04 | 15.19 | 15.19 | 0.33% | 846,438 |
| Sep 16, 2025 | 14.88 | 15.14 | 14.83 | 15.14 | 15.14 | 1.61% | 1,320,180 |
| Sep 15, 2025 | 15.10 | 15.18 | 14.80 | 14.90 | 14.90 | -1.52% | 829,000 |
| Sep 12, 2025 | 15.08 | 15.14 | 14.84 | 15.13 | 15.13 | 0.40% | 843,564 |
| Sep 11, 2025 | 14.85 | 15.07 | 14.72 | 15.07 | 15.07 | 1.01% | 1,245,750 |
| Sep 10, 2025 | 14.49 | 14.92 | 14.37 | 14.92 | 14.92 | 2.61% | 1,670,381 |
| Sep 9, 2025 | 14.01 | 14.59 | 14.01 | 14.54 | 14.54 | 1.75% | 1,574,000 |
| Sep 8, 2025 | 14.20 | 14.36 | 14.17 | 14.29 | 14.29 | 0.63% | 538,600 |
| Sep 5, 2025 | 13.64 | 14.20 | 13.57 | 14.20 | 14.20 | 4.80% | 2,875,951 |
| Sep 4, 2025 | 13.62 | 13.62 | 13.48 | 13.55 | 13.55 | -0.15% | 394,557 |
| Sep 3, 2025 | 13.53 | 13.70 | 13.53 | 13.57 | 13.57 | -0.22% | 617,043 |
| Sep 2, 2025 | 13.62 | 13.73 | 13.60 | 13.60 | 13.60 | -1.23% | 644,000 |
| Sep 1, 2025 | 13.64 | 13.77 | 13.61 | 13.77 | 13.77 | 0.88% | 715,000 |
| Aug 29, 2025 | 13.65 | 13.93 | 13.65 | 13.65 | 13.65 | 0.37% | 771,600 |
| Aug 28, 2025 | 13.62 | 13.62 | 13.46 | 13.60 | 13.60 | -0.07% | 675,000 |
| Aug 27, 2025 | 13.80 | 13.81 | 13.52 | 13.61 | 13.61 | -2.02% | 664,000 |
| Aug 26, 2025 | 13.90 | 13.93 | 13.73 | 13.89 | 13.89 | -0.22% | 1,201,000 |
| Aug 25, 2025 | 13.93 | 14.09 | 13.86 | 13.92 | 13.92 | 0.36% | 653,410 |
| Aug 22, 2025 | 14.13 | 14.13 | 13.70 | 13.87 | 13.87 | -0.72% | 554,000 |
| Aug 21, 2025 | 14.07 | 14.10 | 13.75 | 13.97 | 13.97 | 0.43% | 310,640 |
| Aug 20, 2025 | 13.60 | 13.95 | 13.59 | 13.91 | 13.91 | 2.20% | 523,570 |
| Aug 19, 2025 | 13.70 | 13.79 | 13.51 | 13.61 | 13.61 | -1.16% | 444,619 |
| Aug 18, 2025 | 14.06 | 14.06 | 13.77 | 13.77 | 13.77 | -2.55% | 759,000 |
| Aug 15, 2025 | 14.30 | 14.35 | 14.03 | 14.13 | 14.13 | -1.46% | 909,000 |
| Aug 14, 2025 | 14.32 | 14.36 | 14.23 | 14.34 | 14.34 | 0.42% | 691,000 |
| Aug 13, 2025 | 14.19 | 14.33 | 14.13 | 14.28 | 14.28 | -0.14% | 919,560 |
| Aug 12, 2025 | 14.34 | 14.45 | 14.27 | 14.30 | 14.09 | -0.28% | 751,761 |
| Aug 11, 2025 | 14.51 | 14.53 | 14.30 | 14.34 | 14.13 | -0.83% | 366,000 |
| Aug 8, 2025 | 14.43 | 14.51 | 14.31 | 14.46 | 14.25 | 0.21% | 635,136 |
| Aug 7, 2025 | 14.43 | 14.50 | 14.34 | 14.43 | 14.22 | 0.77% | 784,161 |
| Aug 6, 2025 | 14.40 | 14.43 | 14.26 | 14.32 | 14.11 | -0.56% | 1,758,238 |
| Aug 5, 2025 | 14.25 | 14.46 | 14.22 | 14.40 | 14.19 | 2.42% | 1,201,658 |
| Aug 4, 2025 | 14.22 | 14.23 | 13.96 | 14.06 | 13.85 | -0.99% | 1,070,490 |
| Aug 1, 2025 | 14.26 | 14.90 | 14.18 | 14.20 | 13.99 | -0.14% | 2,189,000 |
| Jul 31, 2025 | 14.52 | 14.64 | 14.22 | 14.22 | 14.01 | -2.60% | 1,368,000 |
| Jul 30, 2025 | 14.26 | 14.60 | 14.26 | 14.60 | 14.39 | 1.39% | 1,881,000 |
| Jul 29, 2025 | 14.00 | 14.58 | 14.00 | 14.40 | 14.19 | 2.71% | 3,061,993 |
| Jul 28, 2025 | 13.74 | 14.10 | 13.66 | 14.02 | 13.81 | 1.89% | 1,671,205 |
| Jul 25, 2025 | 13.86 | 13.94 | 13.76 | 13.76 | 13.56 | -0.86% | 322,000 |
| Jul 24, 2025 | 14.08 | 14.08 | 13.86 | 13.88 | 13.68 | -0.43% | 523,000 |
| Jul 23, 2025 | 14.02 | 14.12 | 13.88 | 13.94 | 13.74 | -0.57% | 633,000 |
| Jul 22, 2025 | 13.88 | 14.20 | 13.88 | 14.02 | 13.81 | 1.30% | 1,779,200 |
| Jul 21, 2025 | 13.66 | 13.86 | 13.64 | 13.84 | 13.64 | 1.17% | 766,000 |
| Jul 18, 2025 | 13.48 | 13.68 | 13.42 | 13.68 | 13.48 | 1.48% | 767,000 |
| Jul 17, 2025 | 13.52 | 13.62 | 13.40 | 13.48 | 13.28 | -0.59% | 847,379 |
| Jul 16, 2025 | 13.64 | 13.78 | 13.50 | 13.56 | 13.36 | -0.59% | 616,000 |