HKSE - Delayed Quote
HKD
Hang Lung Properties Limited (0101.HK)
6.190
+0.050
(+0.81%)
At close: October 30 at 4:08:06 PM GMT+8
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
Oct 30, 2026
6.140
6.210
6.110
6.190
6.190
7,839,100
Oct 29, 2026
6.155
6.175
6.120
6.140
6.140
6,237,559
Oct 28, 2026
6.250
6.250
6.135
6.145
6.145
6,641,769
Oct 27, 2026
6.300
6.300
6.160
6.180
6.180
8,725,335
Oct 26, 2026
6.255
6.370
6.250
6.280
6.280
7,310,500
Oct 23, 2026
6.220
6.320
6.200
6.255
6.255
9,601,118
Oct 22, 2026
6.360
6.370
6.210
6.220
6.220
12,288,394
Oct 21, 2026
6.430
6.440
6.355
6.370
6.370
4,965,407
Oct 20, 2026
6.400
6.445
6.375
6.395
6.395
6,630,137
Oct 16, 2026
6.440
6.455
6.360
6.400
6.400
7,175,847
Oct 15, 2026
6.370
6.420
6.315
6.360
6.360
7,766,033
Oct 14, 2026
6.550
6.550
6.350
6.370
6.370
14,821,688
Oct 13, 2026
6.525
6.570
6.470
6.555
6.555
3,572,482
Oct 12, 2026
6.615
6.635
6.490
6.520
6.520
7,220,814
Oct 9, 2026
6.500
6.640
6.500
6.615
6.615
4,758,628
Oct 8, 2026
6.580
6.685
6.500
6.505
6.505
7,080,828
Oct 7, 2026
6.510
6.615
6.510
6.600
6.600
3,929,064
Oct 6, 2026
6.470
6.560
6.470
6.530
6.530
3,292,366
Oct 5, 2026
6.480
6.510
6.435
6.475
6.475
5,024,137
Oct 2, 2026
6.480
6.600
6.460
6.475
6.475
7,310,759
Sep 30, 2026
6.610
6.695
6.525
6.670
6.670
19,531,701
Sep 29, 2026
6.595
6.625
6.525
6.590
6.590
12,941,259
Sep 28, 2026
6.520
6.630
6.520
6.595
6.595
7,732,373
Sep 25, 2026
6.540
6.540
6.380
6.485
6.485
8,908,329
Sep 24, 2026
6.570
6.575
6.465
6.530
6.530
7,897,439
Sep 23, 2026
6.625
6.655
6.535
6.570
6.570
9,765,628
Sep 22, 2026
6.655
6.665
6.540
6.555
6.555
13,302,915
Sep 21, 2026
6.650
6.680
6.575
6.660
6.660
4,264,943
Sep 18, 2026
6.595
6.660
6.565
6.600
6.600
12,621,031
Sep 17, 2026
6.735
6.735
6.480
6.600
6.600
14,464,335
Sep 16, 2026
6.655
6.760
6.600
6.735
6.735
6,000,025
Sep 15, 2026
6.830
6.830
6.650
6.650
6.650
9,795,493
Sep 14, 2026
6.755
6.810
6.710
6.725
6.725
8,005,460
Sep 11, 2026
6.920
6.950
6.725
6.805
6.805
7,370,645
Sep 10, 2026
7.060
7.060
6.915
6.915
6.915
5,234,976
Sep 9, 2026
7.060
7.070
7.005
7.005
7.005
5,303,017
Sep 8, 2026
7.040
7.105
6.995
7.065
7.065
4,567,467
Sep 7, 2026
7.135
7.140
7.040
7.070
7.070
5,006,571
Sep 4, 2026
7.165
7.205
7.115
7.125
7.125
9,322,709
Sep 3, 2026
7.100
7.250
7.060
7.085
7.085
5,263,586
Sep 2, 2026
6.995
7.115
6.940
7.100
7.100
6,391,604
Sep 1, 2026
7.000
7.010
6.910
7.000
7.000
7,003,644
Aug 31, 2026
7.245
7.245
6.980
6.980
6.980
11,263,024
Aug 28, 2026
7.220
7.290
7.170
7.245
7.245
4,395,548
Aug 27, 2026
7.300
7.360
7.190
7.255
7.255
4,354,525
Aug 26, 2026
7.285
7.365
7.265
7.300
7.300
3,941,438
Aug 25, 2026
7.295
7.320
7.235
7.285
7.285
3,218,743
Aug 24, 2026
7.300
7.425
7.275
7.295
7.295
5,525,069
Aug 21, 2026
7.255
7.395
7.250
7.345
7.345
4,959,575
Aug 20, 2026
7.160
7.290
7.110
7.255
7.255
5,595,000
Aug 19, 2026
7.130
7.210
7.115
7.160
7.160
3,182,065
Aug 18, 2026
7.260
7.260
7.065
7.150
7.150
7,810,234
Aug 17, 2026
7.195
7.255
7.110
7.155
7.155
6,833,676
Aug 14, 2026
7.210
7.210
7.050
7.100
7.100
5,307,336
Aug 13, 2026
7.185
7.215
7.130
7.180
7.180
5,172,775
Aug 12, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
7.250
7.250
7.060
7.185
7.185
11,347,344
Aug 11, 2026
7.545
7.545
7.365
7.420
7.300
5,868,946
Aug 10, 2026
7.445
7.485
7.380
7.480
7.359
9,828,289
Aug 7, 2026
7.405
7.405
7.260
7.335
7.216
10,487,490
Aug 6, 2026
7.600
7.600
7.370
7.380
7.261
13,145,806
Aug 5, 2026
7.715
7.780
7.570
7.645
7.521
7,208,023
Aug 4, 2026
7.620
7.715
7.555
7.670
7.546
10,952,338
Aug 3, 2026
7.350
7.670
7.350
7.620
7.497
14,779,380
Jul 31, 2026
7.550
7.640
7.230
7.290
7.172
22,554,800
Jul 30, 2026
7.460
7.600
7.460
7.550
7.428
10,049,130
Jul 29, 2026
7.430
7.560
7.410
7.500
7.379
7,666,548
Jul 28, 2026
7.450
7.530
7.330
7.430
7.310
5,185,593
Jul 27, 2026
7.320
7.480
7.300
7.460
7.339
7,635,519
Jul 24, 2026
7.450
7.490
7.270
7.300
7.182
5,514,171
Jul 23, 2026
7.410
7.620
7.410
7.540
7.418
10,646,204
Jul 22, 2026
7.600
7.600
7.370
7.410
7.290
5,815,264
Jul 21, 2026
7.590
7.700
7.490
7.570
7.448
9,804,620
Jul 20, 2026
7.600
7.650
7.480
7.590
7.467
5,257,146
Jul 17, 2026
7.580
7.810
7.530
7.570
7.448
7,684,287
Jul 16, 2026
7.400
7.580
7.400
7.580
7.457
10,167,601
Jul 15, 2026
7.260
7.400
7.220
7.380
7.261
5,223,351
Jul 14, 2026
7.160
7.260
7.040
7.250
7.133
5,444,717
Jul 13, 2026
7.100
7.170
7.090
7.160
7.044
3,681,815
Jul 10, 2026
7.180
7.180
7.080
7.100
6.985
6,322,204
Jul 9, 2026
7.180
7.210
7.080
7.090
6.975
6,866,336
Jul 8, 2026
7.120
7.200
7.080
7.180
7.064
5,290,759
Jul 7, 2026
7.150
7.210
7.030
7.050
6.936
4,508,946
Jul 6, 2026
7.290
7.300
7.140
7.150
7.034
3,181,570
Jul 3, 2026
6.980
7.210
6.980
7.190
7.074
7,733,769
Jul 2, 2026
7.010
7.050
6.900
6.950
6.838
8,672,139
Jun 30, 2026
7.110
7.110
6.850
6.890
6.779
15,954,104
Jun 29, 2026
7.020
7.110
6.980
7.020
6.906
7,498,963
Jun 26, 2026
7.300
7.300
6.900
7.000
6.887
11,098,252
Jun 25, 2026
7.210
7.340
7.190
7.240
7.123
7,212,704
Jun 24, 2026
7.280
7.310
7.150
7.230
7.113
5,780,528
Jun 23, 2026
7.190
7.240
7.150
7.240
7.123
9,207,932
Jun 22, 2026
7.380
7.380
7.100
7.220
7.103
11,369,508
Jun 18, 2026
7.530
7.540
7.300
7.360
7.241
14,421,536
Jun 17, 2026
7.640
7.670
7.510
7.530
7.408
6,898,083
Jun 16, 2026
7.760
7.880
7.630
7.690
7.566
5,523,830
Jun 15, 2026
7.850
7.900
7.730
7.750
7.625
5,872,695
Jun 12, 2026
7.700
7.740
7.650
7.720
7.595
6,342,220
Jun 11, 2026
7.740
7.740
7.550
7.610
7.487
11,053,896
Jun 10, 2026
7.660
7.740
7.590
7.710
7.585
6,097,375
Jun 9, 2026
7.730
7.730
7.550
7.660
7.536
11,275,417
Jun 8, 2026
7.850
7.850
7.660
7.800
7.674
7,502,092
Jun 5, 2026
7.900
7.930
7.820
7.870
7.743
12,194,353
Jun 4, 2026
7.850
7.880
7.730
7.850
7.723
9,185,454
Jun 3, 2026
8.000
8.000
7.840
7.850
7.723
15,858,466
Jun 2, 2026
7.940
8.070
7.920
8.000
7.871
6,447,692
Jun 1, 2026
8.060
8.060
7.880
8.020
7.890
8,750,205
May 29, 2026
7.960
8.100
7.940
8.040
7.910
10,467,463
May 28, 2026
8.000
8.000
7.820
7.960
7.831
12,094,591
May 27, 2026
8.150
8.160
8.010
8.060
7.930
9,738,153
May 26, 2026
8.310
8.310
8.150
8.150
8.018
5,872,396
May 22, 2026
8.380
8.380
8.240
8.310
8.176
7,152,125
May 21, 2026
8.260
8.340
8.240
8.260
8.126
7,429,146
May 20, 2026
8.440
8.440
8.260
8.280
8.146
11,800,807
May 19, 2026
8.340
8.420
8.250
8.410
8.274
9,318,606
May 18, 2026
8.610
8.640
8.210
8.290
8.156
13,334,091
May 15, 2026
8.790
8.790
8.560
8.610
8.471
8,702,583
May 14, 2026
8.800
8.890
8.670
8.720
8.579
10,053,904
May 13, 2026
8.860
8.880
8.670
8.790
8.648
6,621,918
May 12, 2026
9.020
9.070
8.840
8.880
8.736
8,851,957
May 11, 2026
9.050
9.130
8.970
9.010
8.864
8,603,220
May 8, 2026
9.280
9.280
8.950
9.050
8.904
18,427,909
May 7, 2026
9.100
9.350
9.080
9.330
9.179
17,937,978
May 6, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
8.890
9.060
8.810
9.050
8.904
10,453,423
May 5, 2026
9.290
9.340
9.220
9.290
8.746
6,106,799
May 4, 2026
9.300
9.420
9.250
9.290
8.746
5,539,347
Apr 30, 2026
9.180
9.290
9.080
9.200
8.661
14,497,551
Apr 29, 2026
9.070
9.200
9.030
9.180
8.643
12,679,324
Apr 28, 2026
9.010
9.120
8.950
8.980
8.454
11,439,203
Apr 27, 2026
9.040
9.040
8.900
8.940
8.417
8,146,617
Apr 24, 2026
9.070
9.070
8.950
9.030
8.501
8,760,371
Apr 23, 2026
9.040
9.080
8.980
9.060
8.530
6,959,000
Apr 22, 2026
9.050
9.100
8.910
9.050
8.520
15,140,483
Apr 21, 2026
9.040
9.130
8.910
9.130
8.596
8,269,000
Apr 20, 2026
9.210
9.250
8.940
9.040
8.511
11,274,760
Apr 17, 2026
9.350
9.350
9.190
9.220
8.680
4,642,338
Apr 16, 2026
9.420
9.440
9.330
9.390
8.840
5,073,892
Apr 15, 2026
9.410
9.520
9.350
9.420
8.869
5,002,666
Apr 14, 2026
9.140
9.440
9.140
9.410
8.859
4,908,830
Apr 13, 2026
9.160
9.220
9.110
9.210
8.671
2,891,340
Apr 10, 2026
9.170
9.360
9.170
9.300
8.756
6,062,655
Apr 9, 2026
9.290
9.290
9.140
9.170
8.633
3,983,347
Apr 8, 2026
9.300
9.450
9.100
9.290
8.746
11,632,358
Apr 2, 2026
9.060
9.060
8.750
8.860
8.341
5,354,748
Apr 1, 2026
8.760
9.070
8.760
9.040
8.511
6,832,848
Mar 31, 2026
8.750
8.830
8.600
8.730
8.219
5,995,193
Mar 30, 2026
8.620
8.630
8.500
8.620
8.115
9,015,433
Mar 27, 2026
8.620
8.750
8.620
8.660
8.153
6,474,054
Mar 26, 2026
8.860
8.940
8.690
8.750
8.238
7,971,217
Mar 25, 2026
8.750
8.940
8.750
8.860
8.341
6,585,622
Mar 24, 2026
8.600
8.790
8.570
8.750
8.238
6,453,459
Mar 23, 2026
8.850
8.850
8.410
8.500
8.002
19,107,987
Mar 20, 2026
8.960
9.010
8.850
8.890
8.370
13,289,676
Mar 19, 2026
9.300
9.340
9.010
9.020
8.492
10,965,063
Mar 18, 2026
9.290
9.480
9.270
9.390
8.840
5,019,455
Mar 17, 2026
9.200
9.450
9.190
9.300
8.756
5,818,798
Mar 16, 2026
9.060
9.210
9.010
9.150
8.614
6,450,343
Mar 13, 2026
9.210
9.210
9.080
9.170
8.633
6,687,175
Mar 12, 2026
9.210
9.300
9.050
9.170
8.633
8,573,344
Mar 11, 2026
9.160
9.310
9.070
9.210
8.671
15,068,143
Mar 10, 2026
9.210
9.330
9.100
9.130
8.596
15,752,774
Mar 9, 2026
9.280
9.470
8.940
9.170
8.633
14,499,418
Mar 6, 2026
9.490
9.640
9.320
9.640
9.076
27,237,832
Mar 5, 2026
9.500
9.700
9.430
9.540
8.982
15,637,989
Mar 4, 2026
9.620
9.620
9.270
9.360
8.812
19,431,914
Mar 3, 2026
9.940
9.970
9.610
9.650
9.085
12,593,085
Mar 2, 2026
10.030
10.150
9.820
9.840
9.264
10,527,775
Feb 27, 2026
9.900
10.270
9.880
10.270
9.669
15,248,073
Feb 26, 2026
10.090
10.150
9.890
9.890
9.311
7,887,389
Feb 25, 2026
10.260
10.280
9.980
10.000
9.415
8,074,874
Feb 24, 2026
10.200
10.300
10.160
10.260
9.659
9,280,255
Feb 23, 2026
9.980
10.240
9.980
10.220
9.622
6,508,812
Feb 20, 2026
9.810
10.050
9.790
9.980
9.396
13,131,769
Feb 16, 2026
9.760
9.760
9.760
9.760
9.189
-
Feb 13, 2026
9.750
9.830
9.650
9.770
9.198
5,787,848
Feb 12, 2026
9.870
9.930
9.770
9.790
9.217
7,204,577
Feb 11, 2026
9.810
9.930
9.780
9.870
9.292
6,316,894
Feb 10, 2026
9.720
9.820
9.660
9.800
9.226
6,351,916
Feb 9, 2026
9.480
9.750
9.480
9.720
9.151
9,801,897
Feb 6, 2026
9.410
9.520
9.240
9.480
8.925
8,828,749
Feb 5, 2026
9.390
9.520
9.280
9.410
8.859
7,631,203
Feb 4, 2026
9.300
9.440
9.250
9.390
8.840
10,019,024
Feb 3, 2026
9.450
9.530
9.230
9.330
8.784
13,660,649
Feb 2, 2026
9.460
9.760
9.060
9.240
8.699
31,063,936
Jan 30, 2026
9.350
9.650
9.090
9.440
8.887
48,192,665
Jan 29, 2026
9.290
9.400
9.080
9.350
8.803
23,605,331
Jan 28, 2026
9.100
9.400
9.090
9.390
8.840
22,241,305
Jan 27, 2026
9.540
9.580
8.990
9.110
8.577
33,385,615
Jan 26, 2026
9.220
9.690
9.220
9.540
8.982
19,324,600
Jan 23, 2026
9.440
9.500
9.140
9.220
8.680
8,770,216
Jan 22, 2026
9.310
9.450
9.310
9.400
8.850
7,138,856
Jan 21, 2026
9.230
9.410
9.180
9.310
8.765
6,680,884
Jan 20, 2026
9.270
9.270
9.110
9.140
8.605
4,447,110
Jan 19, 2026
9.240
9.410
9.230
9.230
8.690
7,038,336
Jan 16, 2026
9.330
9.420
9.250
9.420
8.869
13,565,230
Jan 15, 2026
9.200
9.350
9.110
9.330
8.784
18,641,119
Jan 14, 2026
9.210
9.450
9.070
9.170
8.633
15,940,360
Jan 13, 2026
9.300
9.440
9.150
9.210
8.671
10,908,779
Jan 12, 2026
9.150
9.390
9.130
9.370
8.822
16,842,546
Jan 9, 2026
8.820
9.170
8.820
9.170
8.633
14,671,937
Jan 8, 2026
8.900
8.900
8.710
8.820
8.304
11,938,111
Jan 7, 2026
8.960
8.970
8.830
8.880
8.360
7,337,474
Jan 6, 2026
8.640
9.000
8.640
8.890
8.370
9,445,054
Jan 5, 2026
8.720
8.750
8.580
8.640
8.134
13,430,907
Jan 2, 2026
8.700
8.740
8.600
8.720
8.210
6,423,333
Dec 31, 2025
8.580
8.580
8.580
8.580
8.078
-
Dec 30, 2025
8.560
8.670
8.560
8.650
8.144
6,448,049
Dec 29, 2025
8.710
8.790
8.510
8.550
8.050
8,957,810
Dec 24, 2025
8.710
8.710
8.710
8.710
8.200
-
Dec 23, 2025
8.830
8.840
8.740
8.790
8.275
5,316,904
Dec 22, 2025
9.050
9.050
8.740
8.780
8.266
7,704,407
Dec 19, 2025
8.730
9.000
8.680
8.980
8.454
13,281,548
Dec 18, 2025
9.000
9.000
8.630
8.680
8.172
10,860,230
Dec 17, 2025
8.980
9.000
8.920
8.940
8.417
4,846,541
Dec 16, 2025
9.060
9.060
8.870
8.930
8.407
6,476,414
Dec 15, 2025
8.990
9.130
8.920
8.950
8.426
6,908,448
Dec 12, 2025
8.930
9.170
8.930
9.160
8.624
13,828,454
Dec 11, 2025
8.920
9.050
8.910
8.950
8.426
5,137,720
Dec 10, 2025
8.870
8.970
8.790
8.910
8.388
3,731,457
Dec 9, 2025
8.910
8.980
8.840
8.860
8.341
4,381,746
Dec 8, 2025
9.050
9.080
8.900
8.910
8.388
4,409,728
Dec 5, 2025
9.040
9.050
8.910
9.040
8.511
5,378,117
Dec 4, 2025
8.950
9.060
8.910
9.040
8.511
4,142,395
Dec 3, 2025
9.050
9.090
8.920
8.950
8.426
3,130,100
Dec 2, 2025
8.920
9.070
8.920
9.070
8.539
4,115,597
Dec 1, 2025
8.880
9.170
8.880
9.020
8.492
4,998,163
Nov 28, 2025
8.940
9.020
8.850
9.000
8.473
4,888,932
Nov 27, 2025
9.000
9.090
8.940
8.960
8.436
3,875,405
Nov 26, 2025
8.930
9.190
8.930
9.090
8.558
10,916,727
Nov 25, 2025
9.030
9.070
8.910
8.920
8.398
7,179,879
Nov 24, 2025
8.860
9.080
8.820
9.080
8.549
16,948,405
Nov 21, 2025
9.010
9.010
8.700
8.730
8.219
12,013,020
Nov 20, 2025
9.150
9.170
9.010
9.100
8.567
3,639,979
Nov 19, 2025
9.230
9.240
9.060
9.080
8.549
5,644,281
Nov 18, 2025
9.370
9.370
9.090
9.160
8.624
6,491,561
Nov 17, 2025
9.160
9.350
9.150
9.270
8.727
9,405,547
Nov 14, 2025
9.350
9.410
9.260
9.310
8.765
4,428,423
Nov 13, 2025
9.360
9.480
9.270
9.400
8.850
9,488,884
Nov 12, 2025
9.000
9.440
8.950
9.330
8.784
17,095,745
Nov 11, 2025
8.790
9.050
8.730
9.050
8.520
12,614,897
Nov 10, 2025
8.610
8.780
8.570
8.760
8.247
7,710,323
Nov 7, 2025
8.560
8.610
8.470
8.550
8.050
10,891,828
Nov 6, 2025
8.490
8.570
8.470
8.560
8.059
8,672,219
Nov 5, 2025
8.510
8.510
8.320
8.490
7.993
14,363,007
Nov 4, 2025
8.580
8.730
8.500
8.510
8.012
9,706,004
Nov 3, 2025
8.640
8.650
8.520
8.600
8.097
16,428,187
Oct 31, 2025
8.690
8.700
8.600
8.650
8.144
5,294,043
Oct 30, 2025
9.050
9.050
8.660
8.690
8.181
12,386,762
