Hang Lung Group Limited (0010.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.530 | 9.600 | 9.470 | 9.560 | 9.560 | 3,903,000 |
| 02 May 2024 | 9.350 | 9.620 | 9.320 | 9.500 | 9.500 | 4,540,000 |
| 30 Apr 2024 | 9.400 | 9.440 | 9.250 | 9.320 | 9.320 | 1,599,000 |
| 29 Apr 2024 | 9.190 | 9.490 | 9.160 | 9.380 | 9.380 | 2,588,000 |
| 26 Apr 2024 | 9.060 | 9.220 | 9.060 | 9.190 | 9.190 | 1,485,000 |
| 25 Apr 2024 | 9.110 | 9.190 | 9.080 | 9.140 | 9.140 | 766,000 |
| 24 Apr 2024 | 8.950 | 9.130 | 8.950 | 9.130 | 9.130 | 1,023,000 |
| 23 Apr 2024 | 8.990 | 9.010 | 8.900 | 8.920 | 8.920 | 1,031,211 |
| 22 Apr 2024 | 8.900 | 9.020 | 8.900 | 8.990 | 8.990 | 644,000 |
| 19 Apr 2024 | 8.820 | 8.850 | 8.730 | 8.820 | 8.820 | 659,000 |
| 18 Apr 2024 | 8.800 | 8.910 | 8.780 | 8.820 | 8.820 | 385,000 |
| 17 Apr 2024 | 8.790 | 8.820 | 8.770 | 8.800 | 8.800 | 508,000 |
| 16 Apr 2024 | 8.870 | 8.870 | 8.760 | 8.780 | 8.780 | 1,484,400 |
| 15 Apr 2024 | 8.950 | 8.950 | 8.870 | 8.870 | 8.870 | 1,442,300 |
| 12 Apr 2024 | 9.130 | 9.130 | 8.960 | 8.960 | 8.960 | 1,626,170 |
| 11 Apr 2024 | 9.180 | 9.180 | 9.030 | 9.080 | 9.080 | 1,512,000 |
| 10 Apr 2024 | 9.120 | 9.220 | 9.120 | 9.180 | 9.180 | 1,823,070 |
| 09 Apr 2024 | 9.050 | 9.120 | 9.050 | 9.100 | 9.100 | 849,698 |
| 08 Apr 2024 | 9.090 | 9.100 | 9.010 | 9.030 | 9.030 | 898,457 |
| 05 Apr 2024 | 9.150 | 9.150 | 9.010 | 9.010 | 9.010 | 1,083,640 |
| 03 Apr 2024 | 9.090 | 9.120 | 9.080 | 9.100 | 9.100 | 801,000 |
| 02 Apr 2024 | 9.160 | 9.160 | 9.050 | 9.070 | 9.070 | 1,667,000 |
| 28 Mar 2024 | 9.040 | 9.060 | 8.970 | 9.010 | 9.010 | 1,144,000 |
| 27 Mar 2024 | 9.030 | 9.100 | 9.000 | 9.030 | 9.030 | 1,587,125 |
| 26 Mar 2024 | 9.100 | 9.100 | 8.990 | 9.020 | 9.020 | 766,000 |
| 25 Mar 2024 | 9.040 | 9.080 | 8.980 | 9.010 | 9.010 | 929,667 |
| 22 Mar 2024 | 9.110 | 9.110 | 9.000 | 9.040 | 9.040 | 1,447,000 |
| 21 Mar 2024 | 9.050 | 9.210 | 9.050 | 9.160 | 9.160 | 1,647,000 |
| 20 Mar 2024 | 9.070 | 9.160 | 9.010 | 9.040 | 9.040 | 1,059,000 |
| 19 Mar 2024 | 9.210 | 9.210 | 9.050 | 9.050 | 9.050 | 1,327,202 |
| 18 Mar 2024 | 9.140 | 9.300 | 9.100 | 9.210 | 9.210 | 993,477 |
| 15 Mar 2024 | 9.150 | 9.290 | 9.070 | 9.070 | 9.070 | 2,768,101 |
| 14 Mar 2024 | 9.220 | 9.270 | 9.190 | 9.200 | 9.200 | 1,202,054 |
| 13 Mar 2024 | 9.340 | 9.340 | 9.190 | 9.190 | 9.190 | 1,570,479 |
| 12 Mar 2024 | 9.060 | 9.360 | 9.060 | 9.340 | 9.340 | 2,012,627 |
| 11 Mar 2024 | 9.000 | 9.070 | 8.970 | 9.060 | 9.060 | 1,454,606 |
| 08 Mar 2024 | 9.090 | 9.090 | 8.970 | 8.980 | 8.980 | 1,472,016 |
| 07 Mar 2024 | 8.980 | 9.050 | 8.920 | 8.920 | 8.920 | 2,228,711 |
| 06 Mar 2024 | 8.900 | 9.000 | 8.860 | 8.910 | 8.910 | 2,267,000 |
| 05 Mar 2024 | 9.130 | 9.130 | 8.860 | 8.890 | 8.890 | 4,429,000 |
| 04 Mar 2024 | 9.200 | 9.280 | 9.130 | 9.130 | 9.130 | 1,666,000 |
| 01 Mar 2024 | 9.130 | 9.240 | 9.090 | 9.200 | 9.200 | 5,757,304 |
| 29 Feb 2024 | 9.290 | 9.310 | 9.110 | 9.110 | 9.110 | 30,068,054 |
| 28 Feb 2024 | 9.330 | 9.490 | 9.260 | 9.310 | 9.310 | 3,512,000 |
| 27 Feb 2024 | 9.360 | 9.360 | 9.180 | 9.300 | 9.300 | 3,162,000 |
| 26 Feb 2024 | 9.420 | 9.460 | 9.330 | 9.350 | 9.350 | 2,162,000 |
| 23 Feb 2024 | 9.430 | 9.470 | 9.320 | 9.420 | 9.420 | 1,546,202 |
| 22 Feb 2024 | 9.300 | 9.450 | 9.200 | 9.430 | 9.430 | 2,768,315 |
| 21 Feb 2024 | 9.130 | 9.460 | 9.080 | 9.300 | 9.300 | 3,713,918 |
| 20 Feb 2024 | 9.410 | 9.410 | 9.060 | 9.120 | 9.120 | 3,881,000 |
| 19 Feb 2024 | 9.550 | 9.550 | 9.300 | 9.320 | 9.320 | 2,274,000 |
| 16 Feb 2024 | 9.380 | 9.550 | 9.010 | 9.550 | 9.550 | 3,263,500 |
| 15 Feb 2024 | 9.460 | 9.460 | 9.260 | 9.380 | 9.380 | 1,651,250 |
| 14 Feb 2024 | 9.530 | 9.530 | 9.170 | 9.460 | 9.460 | 2,989,110 |
| 09 Feb 2024 | 9.550 | 9.550 | 9.400 | 9.500 | 9.500 | 883,000 |
| 08 Feb 2024 | 9.880 | 9.880 | 9.540 | 9.580 | 9.580 | 1,228,000 |
| 07 Feb 2024 | 9.810 | 9.880 | 9.690 | 9.730 | 9.730 | 484,456 |
| 06 Feb 2024 | 9.580 | 9.770 | 9.460 | 9.770 | 9.770 | 1,109,654 |
| 05 Feb 2024 | 9.650 | 9.670 | 9.350 | 9.540 | 9.540 | 2,042,000 |
| 02 Feb 2024 | 9.690 | 9.890 | 9.570 | 9.660 | 9.660 | 2,599,000 |
| 01 Feb 2024 | 9.520 | 9.710 | 9.410 | 9.670 | 9.670 | 2,474,000 |
| 31 Jan 2024 | 9.600 | 9.660 | 9.380 | 9.410 | 9.410 | 3,978,537 |
| 30 Jan 2024 | 9.810 | 9.900 | 9.600 | 9.600 | 9.600 | 2,763,000 |
| 29 Jan 2024 | 9.990 | 10.000 | 9.730 | 9.850 | 9.850 | 1,108,216 |
| 26 Jan 2024 | 9.960 | 10.160 | 9.900 | 9.990 | 9.990 | 1,399,000 |
| 25 Jan 2024 | 9.850 | 9.970 | 9.840 | 9.900 | 9.900 | 638,000 |
| 24 Jan 2024 | 9.510 | 9.770 | 9.510 | 9.770 | 9.770 | 1,302,161 |
| 23 Jan 2024 | 9.510 | 9.640 | 9.470 | 9.540 | 9.540 | 1,395,000 |
| 22 Jan 2024 | 9.930 | 9.930 | 9.460 | 9.490 | 9.490 | 1,695,000 |
| 19 Jan 2024 | 10.020 | 10.020 | 9.870 | 9.920 | 9.920 | 450,452 |
| 18 Jan 2024 | 9.850 | 9.980 | 9.700 | 9.910 | 9.910 | 1,133,000 |
| 17 Jan 2024 | 10.140 | 10.140 | 9.700 | 9.710 | 9.710 | 2,814,000 |
| 16 Jan 2024 | 10.280 | 10.280 | 10.140 | 10.140 | 10.140 | 501,100 |
| 15 Jan 2024 | 10.300 | 10.300 | 10.160 | 10.260 | 10.260 | 490,142 |
| 12 Jan 2024 | 10.240 | 10.340 | 10.240 | 10.300 | 10.300 | 525,000 |
| 11 Jan 2024 | 10.160 | 10.280 | 10.140 | 10.220 | 10.220 | 1,695,000 |
| 10 Jan 2024 | 10.160 | 10.160 | 10.080 | 10.100 | 10.100 | 600,882 |
| 09 Jan 2024 | 10.120 | 10.260 | 10.120 | 10.160 | 10.160 | 1,214,000 |
| 08 Jan 2024 | 10.200 | 10.300 | 10.160 | 10.160 | 10.160 | 784,939 |
| 05 Jan 2024 | 10.400 | 10.400 | 10.220 | 10.220 | 10.220 | 2,121,000 |
| 04 Jan 2024 | 10.500 | 10.500 | 10.360 | 10.380 | 10.380 | 1,832,000 |
| 03 Jan 2024 | 10.600 | 10.600 | 10.440 | 10.520 | 10.520 | 683,000 |
| 02 Jan 2024 | 10.640 | 10.700 | 10.580 | 10.620 | 10.620 | 1,587,000 |
| 29 Dec 2023 | 10.580 | 10.700 | 10.580 | 10.640 | 10.640 | 1,090,000 |
| 28 Dec 2023 | 10.420 | 10.620 | 10.420 | 10.600 | 10.600 | 1,302,000 |
| 27 Dec 2023 | 10.400 | 10.480 | 10.340 | 10.420 | 10.420 | 274,000 |
| 22 Dec 2023 | 10.460 | 10.500 | 10.380 | 10.400 | 10.400 | 433,000 |
| 21 Dec 2023 | 10.380 | 10.460 | 10.360 | 10.460 | 10.460 | 707,000 |
| 20 Dec 2023 | 10.500 | 10.500 | 10.340 | 10.400 | 10.400 | 548,286 |
| 19 Dec 2023 | 10.480 | 10.480 | 10.300 | 10.380 | 10.380 | 715,000 |
| 18 Dec 2023 | 10.660 | 10.680 | 10.400 | 10.480 | 10.480 | 381,000 |
| 15 Dec 2023 | 10.520 | 10.720 | 10.520 | 10.580 | 10.580 | 1,579,463 |
| 14 Dec 2023 | 10.440 | 10.660 | 10.440 | 10.560 | 10.560 | 1,327,730 |
| 13 Dec 2023 | 10.440 | 10.440 | 10.360 | 10.400 | 10.400 | 256,000 |
| 12 Dec 2023 | 10.340 | 10.440 | 10.340 | 10.440 | 10.440 | 248,864 |
| 11 Dec 2023 | 10.320 | 10.440 | 10.280 | 10.360 | 10.360 | 513,800 |
| 08 Dec 2023 | 10.580 | 10.580 | 10.360 | 10.400 | 10.400 | 273,000 |
| 07 Dec 2023 | 10.340 | 10.440 | 10.340 | 10.340 | 10.340 | 504,286 |
| 06 Dec 2023 | 10.360 | 10.600 | 10.360 | 10.520 | 10.520 | 352,000 |
| 05 Dec 2023 | 10.460 | 10.460 | 10.340 | 10.340 | 10.340 | 379,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.