Hang Lung Properties Limited (HKG:0101)
Hong Kong
· Delayed Price · Currency is HKD 9.04
0.00 (0.00%)
At close: Dec 5, 2025
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 8.62 | 8.70 | 8.45 | 8.50 | 8.50 | -1.39% | 10,677,800 |
| Oct 6, 2025 | 8.55 | 8.63 | 8.45 | 8.62 | 8.62 | 0.82% | 5,598,589 |
| Oct 3, 2025 | 8.54 | 8.60 | 8.43 | 8.55 | 8.55 | 0.12% | 5,644,904 |
| Oct 2, 2025 | 8.73 | 8.73 | 8.52 | 8.54 | 8.54 | -2.18% | 7,201,831 |
| Sep 30, 2025 | 8.70 | 8.85 | 8.69 | 8.73 | 8.73 | 0.69% | 11,482,310 |
| Sep 29, 2025 | 8.62 | 8.69 | 8.53 | 8.67 | 8.67 | 2.00% | 10,142,820 |
| Sep 26, 2025 | 8.50 | 8.61 | 8.37 | 8.50 | 8.50 | -0.12% | 6,903,168 |
| Sep 25, 2025 | 8.65 | 8.67 | 8.49 | 8.51 | 8.51 | -1.85% | 8,406,172 |
| Sep 24, 2025 | 8.61 | 8.75 | 8.58 | 8.67 | 8.67 | 0.70% | 5,142,956 |
| Sep 23, 2025 | 8.66 | 8.75 | 8.58 | 8.61 | 8.61 | -1.60% | 8,860,099 |
| Sep 22, 2025 | 8.83 | 8.87 | 8.65 | 8.75 | 8.75 | -1.35% | 9,468,057 |
| Sep 19, 2025 | 8.91 | 8.96 | 8.81 | 8.87 | 8.87 | -0.45% | 13,688,840 |
| Sep 18, 2025 | 9.08 | 9.08 | 8.83 | 8.91 | 8.91 | -1.87% | 9,862,729 |
| Sep 17, 2025 | 9.01 | 9.09 | 8.96 | 9.08 | 9.08 | 1.11% | 13,545,490 |
| Sep 16, 2025 | 8.89 | 9.03 | 8.89 | 8.98 | 8.98 | 1.13% | 12,487,440 |
| Sep 15, 2025 | 8.97 | 9.05 | 8.78 | 8.88 | 8.88 | -1.00% | 13,350,340 |
| Sep 12, 2025 | 8.95 | 8.98 | 8.89 | 8.97 | 8.97 | 1.13% | 9,517,498 |
| Sep 11, 2025 | 8.82 | 8.95 | 8.73 | 8.87 | 8.87 | 0.34% | 10,195,030 |
| Sep 10, 2025 | 8.65 | 8.88 | 8.62 | 8.84 | 8.84 | 2.79% | 17,550,300 |
| Sep 9, 2025 | 8.39 | 8.63 | 8.39 | 8.60 | 8.60 | 1.18% | 10,432,230 |
| Sep 8, 2025 | 8.47 | 8.52 | 8.33 | 8.50 | 8.50 | 0.12% | 13,705,340 |
| Sep 5, 2025 | 8.13 | 8.49 | 8.12 | 8.49 | 8.49 | 6.13% | 34,619,710 |
| Sep 4, 2025 | 7.99 | 8.02 | 7.89 | 8.00 | 8.00 | 0.13% | 11,770,610 |
| Sep 3, 2025 | 7.91 | 8.14 | 7.91 | 7.99 | 7.99 | -0.25% | 14,209,700 |
| Sep 2, 2025 | 7.90 | 8.02 | 7.87 | 8.01 | 8.01 | 0.88% | 11,005,190 |
| Sep 1, 2025 | 7.96 | 8.00 | 7.86 | 7.94 | 7.94 | 0.25% | 9,169,572 |
| Aug 29, 2025 | 7.88 | 8.00 | 7.88 | 7.92 | 7.92 | 0.38% | 6,933,664 |
| Aug 28, 2025 | 7.80 | 7.90 | 7.79 | 7.89 | 7.89 | 1.15% | 6,084,907 |
| Aug 27, 2025 | 7.98 | 7.98 | 7.77 | 7.80 | 7.80 | -1.39% | 7,414,591 |
| Aug 26, 2025 | 8.07 | 8.07 | 7.91 | 7.91 | 7.91 | -2.35% | 11,030,380 |
| Aug 25, 2025 | 8.11 | 8.25 | 8.06 | 8.10 | 8.10 | 0.12% | 9,208,669 |
| Aug 22, 2025 | 8.10 | 8.10 | 8.00 | 8.09 | 8.09 | 0.87% | 4,872,562 |
| Aug 21, 2025 | 7.97 | 8.09 | 7.97 | 8.02 | 8.02 | 1.01% | 9,663,714 |
| Aug 20, 2025 | 7.82 | 7.96 | 7.71 | 7.94 | 7.94 | 0.89% | 8,932,848 |
| Aug 19, 2025 | 7.95 | 8.02 | 7.84 | 7.87 | 7.87 | -0.88% | 8,041,929 |
| Aug 18, 2025 | 8.12 | 8.15 | 7.91 | 7.94 | 7.94 | -2.22% | 10,453,030 |
| Aug 15, 2025 | 8.19 | 8.24 | 8.10 | 8.12 | 8.12 | -0.98% | 8,896,067 |
| Aug 14, 2025 | 8.06 | 8.20 | 8.06 | 8.20 | 8.20 | 1.74% | 8,617,100 |
| Aug 13, 2025 | 8.05 | 8.13 | 7.95 | 8.06 | 8.06 | -0.86% | 10,868,410 |
| Aug 12, 2025 | 8.15 | 8.25 | 8.09 | 8.13 | 8.01 | - | 11,444,410 |
| Aug 11, 2025 | 8.07 | 8.22 | 8.07 | 8.13 | 8.01 | 0.74% | 9,559,937 |
| Aug 8, 2025 | 8.23 | 8.23 | 8.05 | 8.07 | 7.95 | -1.34% | 8,524,514 |
| Aug 7, 2025 | 8.12 | 8.23 | 8.09 | 8.18 | 8.06 | 2.00% | 13,742,640 |
| Aug 6, 2025 | 8.02 | 8.09 | 8.00 | 8.02 | 7.90 | - | 9,245,239 |
| Aug 5, 2025 | 8.01 | 8.14 | 8.00 | 8.02 | 7.90 | 0.12% | 9,791,924 |
| Aug 4, 2025 | 7.90 | 8.04 | 7.87 | 8.01 | 7.89 | 1.01% | 11,054,410 |
| Aug 1, 2025 | 8.07 | 8.07 | 7.83 | 7.93 | 7.81 | -1.86% | 14,796,950 |
| Jul 31, 2025 | 8.15 | 8.40 | 8.05 | 8.08 | 7.96 | 1.64% | 32,899,600 |
| Jul 30, 2025 | 7.75 | 8.00 | 7.61 | 7.95 | 7.83 | 2.58% | 24,537,620 |
| Jul 29, 2025 | 7.60 | 7.77 | 7.46 | 7.75 | 7.64 | 2.51% | 11,414,990 |
| Jul 28, 2025 | 7.42 | 7.60 | 7.39 | 7.56 | 7.45 | 1.89% | 9,805,449 |
| Jul 25, 2025 | 7.45 | 7.58 | 7.35 | 7.42 | 7.31 | -0.40% | 9,555,583 |
| Jul 24, 2025 | 7.42 | 7.52 | 7.40 | 7.45 | 7.34 | -0.27% | 8,700,946 |
| Jul 23, 2025 | 7.54 | 7.58 | 7.43 | 7.47 | 7.36 | -0.40% | 11,986,980 |
| Jul 22, 2025 | 7.52 | 7.56 | 7.47 | 7.50 | 7.39 | - | 5,948,394 |
| Jul 21, 2025 | 7.46 | 7.52 | 7.42 | 7.50 | 7.39 | 0.54% | 5,967,500 |
| Jul 18, 2025 | 7.39 | 7.48 | 7.38 | 7.46 | 7.35 | 1.36% | 5,289,242 |
| Jul 17, 2025 | 7.42 | 7.44 | 7.35 | 7.36 | 7.25 | -0.81% | 4,219,788 |
| Jul 16, 2025 | 7.55 | 7.55 | 7.40 | 7.42 | 7.31 | -0.93% | 5,073,345 |