Hang Lung Properties Limited (HKG:0101)
Hong Kong
· Delayed Price · Currency is HKD 9.17
-0.47 (-4.88%)
Mar 9, 2026, 4:08 PM HKT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.49 | 9.64 | 9.32 | 9.64 | 9.64 | 1.05% | 27,237,830 |
| Mar 5, 2026 | 9.50 | 9.70 | 9.43 | 9.54 | 9.54 | 1.92% | 15,637,980 |
| Mar 4, 2026 | 9.62 | 9.62 | 9.27 | 9.36 | 9.36 | -3.01% | 19,431,910 |
| Mar 3, 2026 | 9.94 | 9.97 | 9.61 | 9.65 | 9.65 | -1.93% | 12,593,080 |
| Mar 2, 2026 | 10.03 | 10.15 | 9.82 | 9.84 | 9.84 | -4.19% | 10,527,770 |
| Feb 27, 2026 | 9.90 | 10.27 | 9.88 | 10.27 | 10.27 | 3.84% | 15,248,070 |
| Feb 26, 2026 | 10.09 | 10.15 | 9.89 | 9.89 | 9.89 | -1.10% | 7,887,389 |
| Feb 25, 2026 | 10.26 | 10.28 | 9.98 | 10.00 | 10.00 | -2.53% | 8,074,874 |
| Feb 24, 2026 | 10.20 | 10.30 | 10.16 | 10.26 | 10.26 | 0.39% | 9,280,255 |
| Feb 23, 2026 | 9.98 | 10.24 | 9.98 | 10.22 | 10.22 | 2.40% | 6,508,812 |
| Feb 20, 2026 | 9.81 | 10.05 | 9.79 | 9.98 | 9.98 | 2.04% | 13,131,760 |
| Feb 16, 2026 | 9.83 | 9.83 | 9.72 | 9.78 | 9.78 | 0.10% | 1,449,952 |
| Feb 13, 2026 | 9.75 | 9.83 | 9.65 | 9.77 | 9.77 | -0.20% | 5,787,848 |
| Feb 12, 2026 | 9.87 | 9.93 | 9.77 | 9.79 | 9.79 | -0.81% | 7,204,577 |
| Feb 11, 2026 | 9.81 | 9.93 | 9.78 | 9.87 | 9.87 | 0.71% | 6,316,894 |
| Feb 10, 2026 | 9.72 | 9.82 | 9.66 | 9.80 | 9.80 | 0.82% | 6,351,916 |
| Feb 9, 2026 | 9.48 | 9.75 | 9.48 | 9.72 | 9.72 | 2.53% | 9,801,897 |
| Feb 6, 2026 | 9.41 | 9.52 | 9.24 | 9.48 | 9.48 | 0.74% | 8,828,749 |
| Feb 5, 2026 | 9.39 | 9.52 | 9.28 | 9.41 | 9.41 | 0.21% | 7,631,203 |
| Feb 4, 2026 | 9.30 | 9.44 | 9.25 | 9.39 | 9.39 | 0.64% | 10,019,020 |
| Feb 3, 2026 | 9.45 | 9.53 | 9.23 | 9.33 | 9.33 | 0.97% | 13,660,640 |
| Feb 2, 2026 | 9.46 | 9.76 | 9.06 | 9.24 | 9.24 | -2.12% | 31,063,930 |
| Jan 30, 2026 | 9.35 | 9.65 | 9.09 | 9.44 | 9.44 | 0.96% | 48,192,660 |
| Jan 29, 2026 | 9.29 | 9.40 | 9.08 | 9.35 | 9.35 | -0.43% | 23,605,331 |
| Jan 28, 2026 | 9.10 | 9.40 | 9.09 | 9.39 | 9.39 | 3.07% | 22,241,300 |
| Jan 27, 2026 | 9.54 | 9.58 | 8.99 | 9.11 | 9.11 | -4.51% | 33,385,615 |
| Jan 26, 2026 | 9.22 | 9.69 | 9.22 | 9.54 | 9.54 | 3.47% | 19,324,600 |
| Jan 23, 2026 | 9.44 | 9.50 | 9.14 | 9.22 | 9.22 | -1.91% | 8,770,216 |
| Jan 22, 2026 | 9.31 | 9.45 | 9.31 | 9.40 | 9.40 | 0.97% | 7,138,856 |
| Jan 21, 2026 | 9.23 | 9.41 | 9.18 | 9.31 | 9.31 | 1.86% | 6,680,884 |
| Jan 20, 2026 | 9.27 | 9.27 | 9.11 | 9.14 | 9.14 | -0.98% | 4,447,110 |
| Jan 19, 2026 | 9.24 | 9.41 | 9.23 | 9.23 | 9.23 | -2.02% | 7,038,336 |
| Jan 16, 2026 | 9.33 | 9.42 | 9.25 | 9.42 | 9.42 | 0.96% | 13,565,230 |
| Jan 15, 2026 | 9.20 | 9.35 | 9.11 | 9.33 | 9.33 | 1.74% | 18,641,110 |
| Jan 14, 2026 | 9.21 | 9.45 | 9.07 | 9.17 | 9.17 | -0.43% | 15,940,360 |
| Jan 13, 2026 | 9.30 | 9.44 | 9.15 | 9.21 | 9.21 | -1.71% | 10,908,770 |
| Jan 12, 2026 | 9.15 | 9.39 | 9.13 | 9.37 | 9.37 | 2.18% | 16,842,546 |
| Jan 9, 2026 | 8.82 | 9.17 | 8.82 | 9.17 | 9.17 | 3.97% | 14,671,930 |
| Jan 8, 2026 | 8.90 | 8.90 | 8.71 | 8.82 | 8.82 | -0.68% | 11,938,110 |
| Jan 7, 2026 | 8.96 | 8.97 | 8.83 | 8.88 | 8.88 | -0.11% | 7,337,474 |
| Jan 6, 2026 | 8.64 | 9.00 | 8.64 | 8.89 | 8.89 | 2.89% | 9,445,054 |
| Jan 5, 2026 | 8.72 | 8.75 | 8.58 | 8.64 | 8.64 | -0.92% | 13,430,907 |
| Jan 2, 2026 | 8.70 | 8.74 | 8.60 | 8.72 | 8.72 | 1.28% | 6,423,333 |
| Dec 31, 2025 | 8.69 | 8.69 | 8.56 | 8.61 | 8.61 | -0.46% | 2,423,221 |
| Dec 30, 2025 | 8.56 | 8.67 | 8.56 | 8.65 | 8.65 | 1.17% | 6,448,049 |
| Dec 29, 2025 | 8.71 | 8.79 | 8.51 | 8.55 | 8.55 | -1.84% | 8,957,810 |
| Dec 24, 2025 | 8.74 | 8.78 | 8.66 | 8.71 | 8.71 | -0.91% | 4,805,408 |
| Dec 23, 2025 | 8.83 | 8.84 | 8.74 | 8.79 | 8.79 | 0.11% | 5,316,904 |
| Dec 22, 2025 | 9.05 | 9.05 | 8.74 | 8.78 | 8.78 | -2.23% | 7,704,407 |
| Dec 19, 2025 | 8.73 | 9.00 | 8.68 | 8.98 | 8.98 | 3.46% | 13,281,540 |
| Dec 18, 2025 | 9.00 | 9.00 | 8.63 | 8.68 | 8.68 | -2.91% | 10,860,230 |
| Dec 17, 2025 | 8.98 | 9.00 | 8.92 | 8.94 | 8.94 | 0.11% | 4,846,541 |
| Dec 16, 2025 | 9.06 | 9.06 | 8.87 | 8.93 | 8.93 | -0.22% | 6,476,414 |
| Dec 15, 2025 | 8.99 | 9.13 | 8.92 | 8.95 | 8.95 | -2.29% | 6,908,448 |
| Dec 12, 2025 | 8.93 | 9.17 | 8.93 | 9.16 | 9.16 | 2.35% | 13,828,454 |
| Dec 11, 2025 | 8.92 | 9.05 | 8.91 | 8.95 | 8.95 | 0.45% | 5,137,720 |
| Dec 10, 2025 | 8.87 | 8.97 | 8.79 | 8.91 | 8.91 | 0.56% | 3,731,457 |
| Dec 9, 2025 | 8.91 | 8.98 | 8.84 | 8.86 | 8.86 | -0.56% | 4,381,746 |
| Dec 8, 2025 | 9.05 | 9.08 | 8.90 | 8.91 | 8.91 | -1.44% | 4,409,728 |
| Dec 5, 2025 | 9.04 | 9.05 | 8.91 | 9.04 | 9.04 | - | 5,378,117 |
| Dec 4, 2025 | 8.95 | 9.06 | 8.91 | 9.04 | 9.04 | 1.01% | 4,142,395 |
| Dec 3, 2025 | 9.05 | 9.09 | 8.92 | 8.95 | 8.95 | -1.32% | 3,130,100 |
| Dec 2, 2025 | 8.92 | 9.07 | 8.92 | 9.07 | 9.07 | 0.55% | 4,115,597 |
| Dec 1, 2025 | 8.88 | 9.17 | 8.88 | 9.02 | 9.02 | 0.22% | 4,998,163 |
| Nov 28, 2025 | 8.94 | 9.02 | 8.85 | 9.00 | 9.00 | 0.45% | 4,888,932 |
| Nov 27, 2025 | 9.00 | 9.09 | 8.94 | 8.96 | 8.96 | -1.43% | 3,875,405 |
| Nov 26, 2025 | 8.93 | 9.19 | 8.93 | 9.09 | 9.09 | 1.91% | 10,916,720 |
| Nov 25, 2025 | 9.03 | 9.07 | 8.91 | 8.92 | 8.92 | -1.76% | 7,179,879 |
| Nov 24, 2025 | 8.86 | 9.08 | 8.82 | 9.08 | 9.08 | 4.01% | 16,948,400 |
| Nov 21, 2025 | 9.01 | 9.01 | 8.70 | 8.73 | 8.73 | -4.07% | 12,013,020 |
| Nov 20, 2025 | 9.15 | 9.17 | 9.01 | 9.10 | 9.10 | 0.22% | 3,639,979 |
| Nov 19, 2025 | 9.23 | 9.24 | 9.06 | 9.08 | 9.08 | -0.87% | 5,644,281 |
| Nov 18, 2025 | 9.37 | 9.37 | 9.09 | 9.16 | 9.16 | -1.19% | 6,491,561 |
| Nov 17, 2025 | 9.16 | 9.35 | 9.15 | 9.27 | 9.27 | -0.43% | 9,405,547 |
| Nov 14, 2025 | 9.35 | 9.41 | 9.26 | 9.31 | 9.31 | -0.96% | 4,428,423 |
| Nov 13, 2025 | 9.36 | 9.48 | 9.27 | 9.40 | 9.40 | 0.75% | 9,488,884 |
| Nov 12, 2025 | 9.00 | 9.44 | 8.95 | 9.33 | 9.33 | 3.09% | 17,095,740 |
| Nov 11, 2025 | 8.79 | 9.05 | 8.73 | 9.05 | 9.05 | 3.31% | 12,614,890 |
| Nov 10, 2025 | 8.61 | 8.78 | 8.57 | 8.76 | 8.76 | 2.46% | 7,710,323 |
| Nov 7, 2025 | 8.56 | 8.61 | 8.47 | 8.55 | 8.55 | -0.12% | 10,891,820 |
| Nov 6, 2025 | 8.49 | 8.57 | 8.47 | 8.56 | 8.56 | 0.82% | 8,672,219 |
| Nov 5, 2025 | 8.51 | 8.51 | 8.32 | 8.49 | 8.49 | -0.24% | 14,363,000 |
| Nov 4, 2025 | 8.58 | 8.73 | 8.50 | 8.51 | 8.51 | -1.05% | 9,706,004 |
| Nov 3, 2025 | 8.64 | 8.65 | 8.52 | 8.60 | 8.60 | -0.58% | 16,428,180 |
| Oct 31, 2025 | 8.69 | 8.70 | 8.60 | 8.65 | 8.65 | -0.46% | 5,294,043 |
| Oct 30, 2025 | 9.05 | 9.05 | 8.66 | 8.69 | 8.69 | -2.58% | 12,386,760 |
| Oct 28, 2025 | 8.90 | 9.00 | 8.88 | 8.92 | 8.92 | 0.22% | 8,430,365 |
| Oct 27, 2025 | 8.90 | 8.96 | 8.88 | 8.90 | 8.90 | 0.79% | 7,996,936 |
| Oct 24, 2025 | 8.80 | 8.90 | 8.76 | 8.83 | 8.83 | 0.23% | 7,197,344 |
| Oct 23, 2025 | 8.70 | 8.84 | 8.65 | 8.81 | 8.81 | 0.80% | 7,040,689 |
| Oct 22, 2025 | 8.85 | 8.90 | 8.68 | 8.74 | 8.74 | -1.80% | 9,412,982 |
| Oct 21, 2025 | 9.00 | 9.14 | 8.87 | 8.90 | 8.90 | -0.78% | 9,893,102 |
| Oct 20, 2025 | 8.80 | 8.99 | 8.78 | 8.97 | 8.97 | 1.93% | 9,568,909 |
| Oct 17, 2025 | 8.77 | 9.01 | 8.70 | 8.80 | 8.80 | 0.57% | 17,070,350 |
| Oct 16, 2025 | 8.96 | 9.03 | 8.63 | 8.75 | 8.75 | -2.34% | 11,853,950 |
| Oct 15, 2025 | 8.92 | 9.00 | 8.83 | 8.96 | 8.96 | 1.70% | 9,275,855 |
| Oct 14, 2025 | 8.87 | 9.12 | 8.76 | 8.81 | 8.81 | -0.68% | 10,873,940 |
| Oct 13, 2025 | 8.80 | 8.90 | 8.62 | 8.87 | 8.87 | -1.22% | 9,112,925 |
| Oct 10, 2025 | 8.80 | 9.12 | 8.78 | 8.98 | 8.98 | 2.05% | 17,502,990 |
| Oct 9, 2025 | 8.50 | 8.80 | 8.46 | 8.80 | 8.80 | 3.53% | 12,802,600 |