HKSE - Delayed Quote
HKD
Hang Lung Group Limited (0010.HK)
12.150
-0.060
(-0.49%)
As of 1:58:31 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
12.190
12.190
12.050
12.100
12.100
570,001
Oct 30, 2026
12.010
12.220
12.010
12.210
12.210
192,100
Oct 29, 2026
11.960
12.120
11.950
12.070
12.070
280,000
Oct 28, 2026
12.020
12.050
11.940
12.010
12.010
352,000
Oct 27, 2026
12.210
12.240
12.010
12.010
12.010
854,745
Oct 26, 2026
12.190
12.250
12.020
12.170
12.170
678,000
Oct 23, 2026
12.000
12.230
11.990
12.190
12.190
704,965
Oct 22, 2026
12.170
12.170
12.000
12.040
12.040
753,000
Oct 21, 2026
12.120
12.220
12.070
12.170
12.170
537,000
Oct 20, 2026
12.180
12.210
12.060
12.080
12.080
430,000
Oct 16, 2026
11.920
12.230
11.920
12.180
12.180
755,677
Oct 15, 2026
11.990
11.990
11.800
11.890
11.890
3,258,000
Oct 14, 2026
12.240
12.270
12.000
12.000
12.000
1,172,250
Oct 13, 2026
12.400
12.400
12.150
12.240
12.240
981,938
Oct 12, 2026
12.350
12.460
12.120
12.230
12.230
614,231
Oct 9, 2026
12.200
12.360
12.170
12.290
12.290
558,001
Oct 8, 2026
12.150
12.260
12.090
12.100
12.100
764,024
Oct 7, 2026
12.130
12.250
12.050
12.160
12.160
599,000
Oct 6, 2026
12.150
12.170
11.930
12.130
12.130
455,123
Oct 5, 2026
12.100
12.100
11.900
11.930
11.930
561,500
Oct 2, 2026
12.200
12.200
12.040
12.140
12.140
1,216,900
Sep 30, 2026
12.250
12.430
12.210
12.320
12.320
735,005
Sep 29, 2026
12.420
12.420
12.160
12.350
12.350
684,820
Sep 28, 2026
12.160
12.250
12.080
12.220
12.220
444,000
Sep 25, 2026
12.060
12.250
11.920
12.100
12.100
620,000
Sep 24, 2026
12.160
12.180
12.040
12.080
12.080
455,000
Sep 23, 2026
12.230
12.300
12.190
12.200
12.200
390,000
Sep 22, 2026
12.330
12.330
12.180
12.200
12.200
218,000
Sep 21, 2026
12.250
12.440
12.140
12.330
12.330
298,795
Sep 18, 2026
12.110
12.360
12.100
12.190
12.190
1,654,007
Sep 17, 2026
12.240
12.290
12.040
12.190
12.190
1,163,000
Sep 16, 2026
12.150
12.480
12.120
12.460
12.460
975,000
Sep 15, 2026
12.210
12.240
12.120
12.180
12.180
597,000
Sep 14, 2026
12.120
12.410
12.060
12.280
12.280
1,289,000
Sep 11, 2026
12.330
12.330
12.100
12.180
12.180
665,000
Sep 10, 2026
12.380
12.430
12.320
12.340
12.340
436,208
Sep 9, 2026
12.550
12.550
12.460
12.480
12.480
266,000
Sep 8, 2026
12.500
12.700
12.500
12.560
12.560
1,028,000
Sep 7, 2026
12.590
12.610
12.500
12.610
12.610
157,200
Sep 4, 2026
12.340
12.730
12.340
12.580
12.580
495,045
Sep 3, 2026
12.620
12.670
12.390
12.460
12.460
313,085
Sep 2, 2026
12.210
12.390
12.120
12.380
12.380
1,083,263
Sep 1, 2026
12.390
12.390
12.200
12.210
12.210
2,307,000
Aug 31, 2026
12.510
12.510
12.270
12.390
12.390
2,177,000
Aug 28, 2026
12.590
12.720
12.420
12.640
12.640
384,716
Aug 27, 2026
12.640
12.710
12.510
12.600
12.600
560,705
Aug 26, 2026
12.690
12.840
12.520
12.760
12.760
1,312,000
Aug 25, 2026
12.760
12.800
12.570
12.620
12.620
901,610
Aug 24, 2026
12.850
12.890
12.500
12.720
12.720
885,610
Aug 21, 2026
12.870
12.980
12.710
12.800
12.800
903,000
Aug 20, 2026
12.460
12.900
12.460
12.870
12.870
1,592,600
Aug 19, 2026
12.600
12.640
12.510
12.630
12.630
1,076,856
Aug 18, 2026
12.580
12.660
12.480
12.570
12.570
1,345,366
Aug 17, 2026
12.620
12.750
12.580
12.670
12.670
660,250
Aug 14, 2026
12.780
12.780
12.520
12.610
12.610
552,000
Aug 13, 2026
12.860
12.860
12.620
12.780
12.780
682,092
Aug 12, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
13.080
13.080
12.660
12.770
12.770
835,301
Aug 11, 2026
13.200
13.400
13.160
13.190
12.980
940,100
Aug 10, 2026
13.260
13.450
13.260
13.360
13.147
593,000
Aug 7, 2026
13.350
13.350
13.200
13.240
13.029
582,247
Aug 6, 2026
13.430
13.510
13.280
13.460
13.246
1,097,415
Aug 5, 2026
13.600
13.630
13.320
13.520
13.305
322,116
Aug 4, 2026
13.600
13.850
13.490
13.550
13.334
921,000
Aug 3, 2026
13.830
13.830
13.270
13.480
13.265
1,596,211
Jul 31, 2026
13.830
14.000
13.610
13.820
13.600
796,000
Jul 30, 2026
13.800
13.980
13.800
13.920
13.698
650,000
Jul 29, 2026
13.580
13.800
13.580
13.800
13.580
578,000
Jul 28, 2026
13.700
13.730
13.520
13.580
13.364
599,000
Jul 27, 2026
13.520
13.700
13.520
13.670
13.452
617,100
Jul 24, 2026
13.760
13.760
13.440
13.500
13.285
600,000
Jul 23, 2026
13.500
13.840
13.400
13.800
13.580
949,000
Jul 22, 2026
13.580
13.670
13.480
13.500
13.285
1,268,000
Jul 21, 2026
13.800
13.840
13.620
13.680
13.462
586,000
Jul 20, 2026
13.680
13.680
13.520
13.670
13.452
388,000
Jul 17, 2026
13.540
13.890
13.370
13.530
13.315
634,980
Jul 16, 2026
13.470
13.660
13.430
13.490
13.275
747,000
Jul 15, 2026
13.230
13.470
13.230
13.330
13.118
610,875
Jul 14, 2026
12.990
13.220
12.760
13.220
13.010
505,160
Jul 13, 2026
12.920
12.970
12.820
12.970
12.764
403,160
Jul 10, 2026
12.970
13.070
12.840
12.870
12.665
658,078
Jul 9, 2026
12.830
12.950
12.720
12.880
12.675
424,000
Jul 8, 2026
12.990
13.040
12.850
12.990
12.783
620,231
Jul 7, 2026
13.020
13.020
12.840
12.900
12.695
351,000
Jul 6, 2026
13.040
13.160
13.000
13.060
12.852
379,046
Jul 3, 2026
12.900
13.080
12.830
13.020
12.813
436,060
Jul 2, 2026
12.780
12.880
12.590
12.790
12.586
1,041,560
Jun 30, 2026
13.000
13.000
12.340
12.580
12.380
894,546
Jun 29, 2026
12.900
12.960
12.720
12.790
12.586
693,480
Jun 26, 2026
12.750
12.830
12.550
12.620
12.419
486,602
Jun 25, 2026
12.910
13.120
12.730
12.970
12.764
594,110
Jun 24, 2026
13.010
13.250
12.790
12.970
12.764
826,003
Jun 23, 2026
12.800
13.300
12.840
12.990
12.783
764,000
Jun 22, 2026
13.030
13.030
12.680
12.910
12.704
687,787
Jun 18, 2026
13.310
13.310
12.940
13.020
12.813
963,997
Jun 17, 2026
13.710
13.710
13.310
13.430
13.216
359,293
Jun 16, 2026
13.910
13.920
13.650
13.680
13.462
336,760
Jun 15, 2026
13.860
14.110
13.860
14.000
13.777
240,000
Jun 12, 2026
13.980
14.060
13.810
13.920
13.698
344,950
Jun 11, 2026
13.880
13.910
13.650
13.910
13.689
689,820
Jun 10, 2026
13.870
14.000
13.470
13.730
13.511
1,594,272
Jun 9, 2026
14.180
14.180
13.620
13.860
13.639
641,000
Jun 8, 2026
13.990
14.290
13.860
14.290
14.062
605,725
Jun 5, 2026
14.160
14.290
14.000
14.230
14.003
867,000
Jun 4, 2026
14.220
14.370
14.070
14.280
14.053
562,000
Jun 3, 2026
14.500
14.680
14.200
14.300
14.072
415,000
Jun 2, 2026
14.360
14.500
14.200
14.500
14.269
408,000
Jun 1, 2026
14.380
14.530
14.370
14.470
14.240
1,165,000
May 29, 2026
14.360
14.630
14.360
14.600
14.368
945,000
May 28, 2026
14.700
14.710
14.310
14.570
14.338
353,000
May 27, 2026
15.420
15.420
14.700
14.810
14.574
734,527
May 26, 2026
15.560
15.940
15.190
15.370
15.125
878,999
May 22, 2026
15.680
15.700
15.500
15.700
15.450
310,382
May 21, 2026
15.620
15.620
15.410
15.620
15.371
387,844
May 20, 2026
15.600
15.900
15.140
15.470
15.224
285,900
May 19, 2026
15.560
15.740
15.380
15.740
15.489
445,000
May 18, 2026
15.930
16.020
15.240
15.360
15.115
883,000
May 15, 2026
16.130
16.150
16.000
16.140
15.883
376,676
May 14, 2026
16.070
16.250
16.060
16.170
15.913
170,324
May 13, 2026
16.410
16.410
16.050
16.200
15.942
598,000
May 12, 2026
16.480
16.420
16.130
16.270
16.011
371,908
May 11, 2026
16.140
16.460
16.140
16.400
16.139
434,000
May 8, 2026
16.310
16.330
16.030
16.180
15.922
357,018
May 7, 2026
16.200
16.430
16.000
16.430
16.168
916,031
May 6, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
15.780
16.300
15.610
15.970
15.716
977,000
May 5, 2026
16.380
16.380
16.100
16.260
15.361
532,000
May 4, 2026
16.380
16.460
16.210
16.380
15.475
1,076,370
Apr 30, 2026
16.270
16.410
16.170
16.170
15.276
875,000
Apr 29, 2026
16.300
16.580
16.250
16.450
15.541
433,875
Apr 28, 2026
16.410
16.480
16.220
16.280
15.380
420,000
Apr 27, 2026
16.600
16.600
16.410
16.490
15.579
194,600
Apr 24, 2026
16.380
16.600
16.300
16.600
15.683
653,416
Apr 23, 2026
16.410
16.630
16.360
16.530
15.617
428,400
Apr 22, 2026
16.530
16.580
16.380
16.500
15.588
226,000
Apr 21, 2026
16.740
16.830
16.620
16.830
15.900
349,000
Apr 20, 2026
16.780
16.780
16.380
16.640
15.720
903,000
Apr 17, 2026
16.590
16.590
16.350
16.500
15.588
291,001
Apr 16, 2026
16.900
16.900
16.430
16.590
15.673
669,000
Apr 15, 2026
17.190
17.420
17.000
17.010
16.070
842,000
Apr 14, 2026
16.410
17.540
16.410
17.380
16.420
3,236,050
Apr 13, 2026
16.750
16.750
16.440
16.610
15.692
458,000
Apr 10, 2026
15.800
16.940
15.800
16.790
15.862
3,926,656
Apr 9, 2026
15.790
16.030
15.670
15.790
14.917
4,470,700
Apr 8, 2026
15.610
16.070
15.520
15.770
14.899
4,795,872
Apr 2, 2026
15.730
15.730
15.290
15.470
14.615
493,796
Apr 1, 2026
14.950
16.100
14.950
15.690
14.823
3,049,000
Mar 31, 2026
15.200
15.200
14.800
14.910
14.086
1,107,160
Mar 30, 2026
14.890
14.990
14.800
14.970
14.143
310,000
Mar 27, 2026
15.400
15.400
15.120
15.200
14.360
619,491
Mar 26, 2026
15.300
15.490
15.130
15.180
14.341
277,000
Mar 25, 2026
15.180
15.380
15.180
15.380
14.530
474,383
Mar 24, 2026
14.990
15.150
14.880
15.070
14.237
1,161,000
Mar 23, 2026
15.000
15.000
14.600
14.780
13.963
1,555,980
Mar 20, 2026
15.450
15.460
15.110
15.110
14.275
2,471,006
Mar 19, 2026
15.630
15.630
15.400
15.450
14.596
589,125
Mar 18, 2026
15.700
15.940
15.610
15.790
14.917
343,000
Mar 17, 2026
15.680
15.930
15.630
15.690
14.823
573,000
Mar 16, 2026
15.400
15.670
15.380
15.650
14.785
913,800
Mar 13, 2026
15.300
15.470
15.200
15.400
14.549
708,000
Mar 12, 2026
15.750
15.830
15.280
15.430
14.577
878,000
Mar 11, 2026
15.840
15.930
15.680
15.750
14.880
1,847,938
Mar 10, 2026
15.720
15.990
15.720
15.850
14.974
2,804,281
Mar 9, 2026
15.900
15.900
15.650
15.720
14.851
2,666,553
Mar 6, 2026
16.140
16.350
16.140
16.330
15.428
1,107,258
Mar 5, 2026
15.910
16.590
15.910
16.240
15.343
3,353,665
Mar 4, 2026
16.200
16.280
15.880
15.910
15.031
2,822,118
Mar 3, 2026
16.540
16.590
16.290
16.400
15.494
1,379,085
Mar 2, 2026
16.640
16.790
16.390
16.390
15.484
4,078,000
Feb 27, 2026
16.640
16.850
16.310
16.800
15.872
1,724,428
Feb 26, 2026
17.050
17.050
16.500
16.640
15.720
1,824,478
Feb 25, 2026
17.110
17.200
16.780
16.800
15.872
781,352
Feb 24, 2026
17.090
17.180
16.970
17.110
16.164
1,515,000
Feb 23, 2026
16.870
17.100
16.870
17.100
16.155
1,528,200
Feb 20, 2026
16.770
16.870
16.590
16.820
15.891
781,680
Feb 16, 2026
16.760
16.760
16.760
16.760
15.834
-
Feb 13, 2026
16.560
16.750
16.250
16.600
15.683
710,227
Feb 12, 2026
16.890
16.940
16.690
16.790
15.862
735,260
Feb 11, 2026
16.780
16.890
16.700
16.890
15.957
499,804
Feb 10, 2026
16.560
16.760
16.560
16.760
15.834
425,712
Feb 9, 2026
16.370
16.720
16.370
16.720
15.796
766,006
Feb 6, 2026
16.380
16.380
16.070
16.370
15.465
502,244
Feb 5, 2026
16.500
16.480
16.180
16.240
15.343
787,022
Feb 4, 2026
16.260
16.550
16.180
16.500
15.588
1,208,744
Feb 3, 2026
16.280
16.370
16.000
16.250
15.352
486,277
Feb 2, 2026
16.820
16.820
15.800
16.150
15.258
1,414,712
Jan 30, 2026
16.750
16.940
16.510
16.830
15.900
1,348,530
Jan 29, 2026
16.550
16.780
16.550
16.750
15.824
665,000
Jan 28, 2026
16.330
16.590
16.230
16.590
15.673
809,904
Jan 27, 2026
16.180
16.490
16.110
16.330
15.428
511,650
Jan 26, 2026
16.130
16.490
16.120
16.490
15.579
835,678
Jan 23, 2026
16.350
16.370
16.140
16.280
15.380
514,660
Jan 22, 2026
16.180
16.500
16.180
16.350
15.446
1,007,705
Jan 21, 2026
15.850
16.190
15.850
16.170
15.276
389,043
Jan 20, 2026
16.000
16.200
15.950
16.050
15.163
344,200
Jan 19, 2026
16.240
16.240
15.970
16.050
15.163
192,600
Jan 16, 2026
16.240
16.240
16.090
16.240
15.343
397,743
Jan 15, 2026
16.000
16.200
15.790
16.200
15.305
446,827
Jan 14, 2026
16.120
16.280
15.850
16.000
15.116
490,452
Jan 13, 2026
15.920
16.150
15.700
16.120
15.229
1,087,100
Jan 12, 2026
15.550
15.920
15.460
15.920
15.040
684,634
Jan 9, 2026
15.200
15.560
15.200
15.550
14.691
576,000
Jan 8, 2026
15.300
15.440
15.240
15.320
14.473
672,819
Jan 7, 2026
15.300
15.380
15.230
15.300
14.455
359,568
Jan 6, 2026
15.060
15.360
15.060
15.300
14.455
680,000
Jan 5, 2026
15.000
15.120
14.850
14.930
14.105
600,570
Jan 2, 2026
14.820
15.370
14.820
15.300
14.455
658,591
Dec 31, 2025
15.150
15.150
15.150
15.150
14.313
-
Dec 30, 2025
15.190
15.200
15.010
15.100
14.266
269,130
Dec 29, 2025
15.210
15.220
14.980
15.050
14.218
360,195
Dec 24, 2025
15.210
15.210
15.210
15.210
14.369
-
Dec 23, 2025
15.330
15.350
15.150
15.220
14.379
204,700
Dec 22, 2025
15.310
15.460
15.270
15.330
14.483
172,241
Dec 19, 2025
15.220
15.550
15.220
15.310
14.464
1,104,137
Dec 18, 2025
15.300
15.490
15.110
15.110
14.275
333,000
Dec 17, 2025
15.120
15.400
15.030
15.230
14.388
413,092
Dec 16, 2025
15.330
15.330
15.090
15.240
14.398
535,060
Dec 15, 2025
15.610
15.610
15.250
15.440
14.587
287,000
Dec 12, 2025
15.310
15.610
15.300
15.610
14.747
240,720
Dec 11, 2025
15.270
15.400
15.270
15.350
14.502
153,653
Dec 10, 2025
15.260
15.470
15.130
15.270
14.426
420,043
Dec 9, 2025
15.200
15.370
15.140
15.300
14.455
645,788
Dec 8, 2025
15.400
15.470
15.270
15.320
14.473
539,582
Dec 5, 2025
15.540
15.560
15.330
15.560
14.700
273,931
Dec 4, 2025
15.400
15.560
15.350
15.540
14.681
430,000
Dec 3, 2025
15.700
15.700
15.490
15.560
14.700
446,548
Dec 2, 2025
15.350
15.840
15.350
15.820
14.946
804,000
Dec 1, 2025
15.740
15.760
15.290
15.570
14.710
1,979,340
Nov 28, 2025
15.530
15.640
15.320
15.630
14.766
435,526
Nov 27, 2025
15.530
15.750
15.440
15.530
14.672
322,000
Nov 26, 2025
15.530
15.740
15.530
15.620
14.757
829,821
Nov 25, 2025
15.830
15.830
15.530
15.650
14.785
601,550
Nov 24, 2025
15.420
15.830
15.190
15.830
14.955
1,201,352
Nov 21, 2025
15.500
15.500
14.990
15.090
14.256
665,500
Nov 20, 2025
15.560
15.820
15.430
15.500
14.643
434,680
Nov 19, 2025
15.600
15.920
15.540
15.620
14.757
369,600
Nov 18, 2025
16.030
16.030
15.590
15.630
14.766
738,000
Nov 17, 2025
16.410
16.410
15.910
16.050
15.163
381,800
Nov 14, 2025
16.300
16.300
15.970
16.210
15.314
613,000
Nov 13, 2025
15.970
16.430
15.870
16.300
15.399
1,994,000
Nov 12, 2025
15.400
16.070
15.400
15.970
15.087
2,042,073
Nov 11, 2025
15.000
15.750
15.000
15.710
14.842
1,946,000
Nov 10, 2025
14.980
15.000
14.880
15.000
14.171
465,787
Nov 7, 2025
15.050
15.170
14.980
15.020
14.190
2,137,019
Nov 6, 2025
14.990
15.070
14.900
15.070
14.237
983,861
Nov 5, 2025
14.880
15.100
14.820
15.000
14.171
896,970
Nov 4, 2025
14.950
15.120
14.920
15.060
14.228
616,261
Nov 3, 2025
14.810
14.970
14.760
14.970
14.143
1,014,000
