OTC Markets OTCID
USD
Hang Lung Group Limited (HNLGY)
7.73
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
7.73
7.73
7.73
7.73
7.73
-
Oct 29, 2026
7.70
7.73
7.70
7.73
7.73
600
Oct 28, 2026
7.65
7.65
7.65
7.65
7.65
-
Oct 27, 2026
7.65
7.65
7.65
7.65
7.65
-
Oct 26, 2026
7.77
7.77
7.65
7.65
7.65
1,700
Oct 23, 2026
7.70
7.70
7.70
7.70
7.70
-
Oct 22, 2026
7.97
7.97
7.70
7.70
7.70
800
Oct 21, 2026
7.82
7.87
7.82
7.87
7.87
500
Oct 20, 2026
7.70
7.70
7.70
7.70
7.70
300
Oct 19, 2026
7.73
7.73
7.73
7.73
7.73
300
Oct 16, 2026
7.91
7.91
7.91
7.91
7.91
-
Oct 15, 2026
7.91
7.91
7.91
7.91
7.91
-
Oct 14, 2026
7.91
7.91
7.91
7.91
7.91
-
Oct 13, 2026
7.91
7.91
7.91
7.91
7.91
-
Oct 12, 2026
7.91
7.91
7.91
7.91
7.91
-
Oct 9, 2026
7.91
7.91
7.91
7.91
7.91
100
Oct 8, 2026
7.73
7.73
7.73
7.73
7.73
400
Oct 7, 2026
7.93
7.93
7.93
7.93
7.93
-
Oct 6, 2026
7.93
7.93
7.93
7.93
7.93
-
Oct 5, 2026
7.93
7.93
7.93
7.93
7.93
-
Oct 2, 2026
7.93
7.93
7.93
7.93
7.93
-
Oct 1, 2026
7.93
7.93
7.93
7.93
7.93
-
Sep 30, 2026
7.93
7.93
7.93
7.93
7.93
-
Sep 29, 2026
7.93
7.93
7.93
7.93
7.93
200
Sep 28, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 25, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 24, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 23, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 22, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 21, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 18, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 17, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 16, 2026
7.64
7.91
7.64
7.90
7.90
500
Sep 15, 2026
8.24
8.24
8.24
8.24
8.24
-
Sep 14, 2026
8.21
8.24
8.21
8.24
8.24
300
Sep 11, 2026
8.05
8.05
8.05
8.05
8.05
-
Sep 10, 2026
8.05
8.05
8.05
8.05
8.05
-
Sep 9, 2026
8.05
8.05
8.05
8.05
8.05
-
Sep 8, 2026
8.05
8.05
8.05
8.05
8.05
1,300
Sep 4, 2026
7.87
7.87
7.87
7.87
7.87
-
Sep 3, 2026
7.87
7.87
7.87
7.87
7.87
-
Sep 2, 2026
7.87
7.87
7.87
7.87
7.87
-
Sep 1, 2026
7.87
7.87
7.87
7.87
7.87
-
Aug 31, 2026
7.93
7.93
7.87
7.87
7.87
4,000
Aug 28, 2026
7.80
7.80
7.80
7.80
7.80
-
Aug 27, 2026
7.80
7.80
7.80
7.80
7.80
-
Aug 26, 2026
7.80
7.80
7.80
7.80
7.80
1,100
Aug 25, 2026
8.16
8.16
8.16
8.16
8.16
-
Aug 24, 2026
8.16
8.16
8.16
8.16
8.16
-
Aug 21, 2026
8.16
8.16
8.16
8.16
8.16
-
Aug 20, 2026
8.16
8.16
8.16
8.16
8.16
200
Aug 19, 2026
8.51
8.51
8.51
8.51
8.51
-
Aug 18, 2026
8.51
8.51
8.51
8.51
8.51
-
Aug 17, 2026
8.51
8.51
8.51
8.51
8.51
-
Aug 14, 2026
8.51
8.51
8.51
8.51
8.51
-
Aug 13, 2026
0.134
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
8.51
8.51
8.51
8.51
8.51
-
Aug 12, 2026
8.51
8.51
8.51
8.51
8.38
-
Aug 11, 2026
8.51
8.51
8.51
8.51
8.38
-
Aug 10, 2026
8.51
8.51
8.51
8.51
8.38
2,500
Aug 7, 2026
7.86
7.86
7.86
7.86
7.74
-
Aug 6, 2026
7.86
7.86
7.86
7.86
7.74
-
Aug 5, 2026
7.86
7.86
7.86
7.86
7.74
-
Aug 4, 2026
8.66
8.66
7.86
7.86
7.74
500
Aug 3, 2026
9.34
9.34
9.34
9.34
9.19
-
Jul 31, 2026
9.34
9.34
9.34
9.34
9.19
100
Jul 30, 2026
8.91
8.91
8.91
8.91
8.77
-
Jul 29, 2026
8.91
8.91
8.91
8.91
8.77
-
Jul 28, 2026
8.91
8.91
8.91
8.91
8.77
-
Jul 27, 2026
8.75
8.91
8.75
8.91
8.77
3,000
Jul 24, 2026
8.50
8.50
8.50
8.50
8.37
-
Jul 23, 2026
8.50
8.50
8.50
8.50
8.37
-
Jul 22, 2026
8.30
8.50
8.30
8.50
8.37
200
Jul 21, 2026
8.10
8.10
8.10
8.10
7.97
-
Jul 20, 2026
8.10
8.10
8.10
8.10
7.97
-
Jul 17, 2026
8.38
8.38
8.10
8.10
7.97
8,000
Jul 16, 2026
8.15
8.15
8.15
8.15
8.02
-
Jul 15, 2026
8.15
8.15
8.15
8.15
8.02
-
Jul 14, 2026
8.15
8.15
8.15
8.15
8.02
-
Jul 13, 2026
8.15
8.15
8.15
8.15
8.02
-
Jul 10, 2026
8.15
8.15
8.15
8.15
8.02
-
Jul 9, 2026
8.15
8.15
8.15
8.15
8.02
-
Jul 8, 2026
8.15
8.15
8.15
8.15
8.02
-
Jul 7, 2026
8.15
8.15
8.15
8.15
8.02
-
Jul 6, 2026
8.15
8.15
8.15
8.15
8.02
-
Jul 2, 2026
8.15
8.15
8.15
8.15
8.02
300
Jul 1, 2026
8.83
8.83
8.83
8.83
8.69
-
Jun 30, 2026
8.83
8.83
8.83
8.83
8.69
-
Jun 29, 2026
8.83
8.83
8.83
8.83
8.69
-
Jun 26, 2026
8.83
8.83
8.83
8.83
8.69
-
Jun 25, 2026
8.83
8.83
8.83
8.83
8.69
-
Jun 24, 2026
8.83
8.83
8.83
8.83
8.69
-
Jun 23, 2026
8.83
8.83
8.83
8.83
8.69
-
Jun 22, 2026
8.83
8.83
8.83
8.83
8.69
-
Jun 18, 2026
8.83
8.83
8.83
8.83
8.69
-
Jun 17, 2026
8.83
8.83
8.83
8.83
8.69
-
Jun 16, 2026
8.83
8.83
8.83
8.83
8.69
-
Jun 15, 2026
8.95
8.95
8.83
8.83
8.69
1,700
Jun 12, 2026
8.84
8.84
8.84
8.84
8.70
-
Jun 11, 2026
8.84
8.84
8.84
8.84
8.70
-
Jun 10, 2026
8.84
8.84
8.84
8.84
8.70
-
Jun 9, 2026
8.84
8.84
8.84
8.84
8.70
1,000
Jun 8, 2026
9.18
9.18
9.18
9.18
9.04
100
Jun 5, 2026
9.76
9.76
9.76
9.76
9.61
-
Jun 4, 2026
9.76
9.76
9.76
9.76
9.61
-
Jun 3, 2026
9.76
9.76
9.76
9.76
9.61
-
Jun 2, 2026
9.76
9.76
9.76
9.76
9.61
-
Jun 1, 2026
9.76
9.76
9.76
9.76
9.61
-
May 29, 2026
9.76
9.76
9.76
9.76
9.61
-
May 28, 2026
9.76
9.76
9.76
9.76
9.61
-
May 27, 2026
9.76
9.76
9.76
9.76
9.61
-
May 26, 2026
9.76
9.76
9.76
9.76
9.61
300
May 22, 2026
10.48
10.48
10.48
10.48
10.31
100
May 21, 2026
9.93
9.93
9.93
9.93
9.77
-
May 20, 2026
9.93
9.93
9.93
9.93
9.77
200
May 19, 2026
10.31
10.31
10.31
10.31
10.15
-
May 18, 2026
10.31
10.31
10.31
10.31
10.15
-
May 15, 2026
10.31
10.31
10.31
10.31
10.15
500
May 14, 2026
10.42
10.42
10.42
10.42
10.26
-
May 13, 2026
10.42
10.42
10.42
10.42
10.26
-
May 12, 2026
10.42
10.42
10.42
10.42
10.26
-
May 11, 2026
10.42
10.42
10.42
10.42
10.26
600
May 8, 2026
10.61
10.61
10.61
10.61
10.44
-
May 7, 2026
0.415
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
10.61
10.61
10.61
10.61
10.44
-
May 6, 2026
10.61
10.61
10.61
10.61
10.03
-
May 5, 2026
10.61
10.61
10.61
10.61
10.03
-
May 4, 2026
10.61
10.61
10.61
10.61
10.03
-
May 1, 2026
10.61
10.61
10.61
10.61
10.03
-
Apr 30, 2026
10.61
10.61
10.61
10.61
10.03
-
Apr 29, 2026
10.61
10.61
10.61
10.61
10.03
-
Apr 28, 2026
10.61
10.61
10.61
10.61
10.03
-
Apr 27, 2026
10.61
10.61
10.61
10.61
10.03
-
Apr 24, 2026
10.61
10.61
10.61
10.61
10.03
-
Apr 23, 2026
10.61
10.61
10.61
10.61
10.03
-
Apr 22, 2026
10.61
10.61
10.61
10.61
10.03
-
Apr 21, 2026
10.61
10.61
10.61
10.61
10.03
-
Apr 20, 2026
10.61
10.61
10.61
10.61
10.03
-
Apr 17, 2026
10.61
10.61
10.61
10.61
10.03
-
Apr 16, 2026
10.61
10.61
10.61
10.61
10.03
200
Apr 15, 2026
11.70
11.70
11.70
11.70
11.07
300
Apr 14, 2026
10.95
10.95
10.95
10.95
10.36
-
Apr 13, 2026
10.95
10.95
10.95
10.95
10.36
300
Apr 10, 2026
10.06
10.06
10.06
10.06
9.51
-
Apr 9, 2026
10.06
10.06
10.06
10.06
9.51
-
Apr 8, 2026
10.06
10.06
10.06
10.06
9.51
-
Apr 7, 2026
10.06
10.06
10.06
10.06
9.51
-
Apr 6, 2026
10.06
10.06
10.06
10.06
9.51
-
Apr 2, 2026
10.06
10.06
10.06
10.06
9.51
-
Apr 1, 2026
10.06
10.06
10.06
10.06
9.51
-
Mar 31, 2026
10.06
10.06
10.06
10.06
9.51
300
Mar 30, 2026
10.09
10.09
10.09
10.09
9.54
400
Mar 27, 2026
9.71
9.71
9.71
9.71
9.18
-
Mar 26, 2026
9.71
9.71
9.71
9.71
9.18
500
Mar 25, 2026
9.52
9.52
9.52
9.52
9.00
-
Mar 24, 2026
9.52
9.52
9.52
9.52
9.00
-
Mar 23, 2026
9.14
9.52
9.14
9.52
9.00
1,900
Mar 20, 2026
9.14
9.14
9.14
9.14
8.64
400
Mar 19, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 18, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 17, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 16, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 13, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 12, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 11, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 10, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 9, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 6, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 5, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 4, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 3, 2026
10.80
10.80
10.80
10.80
10.21
-
Mar 2, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 27, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 26, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 25, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 24, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 23, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 20, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 19, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 18, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 17, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 13, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 12, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 11, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 10, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 9, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 6, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 5, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 4, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 3, 2026
10.80
10.80
10.80
10.80
10.21
-
Feb 2, 2026
10.80
10.80
10.80
10.80
10.21
-
Jan 30, 2026
10.80
10.80
10.80
10.80
10.21
200
Jan 29, 2026
11.00
11.00
11.00
11.00
10.40
-
Jan 28, 2026
11.00
11.00
11.00
11.00
10.40
-
Jan 27, 2026
11.00
11.00
11.00
11.00
10.40
100
Jan 26, 2026
10.10
10.10
10.10
10.10
9.55
-
Jan 23, 2026
10.10
10.10
10.10
10.10
9.55
-
Jan 22, 2026
10.10
10.10
10.10
10.10
9.55
-
Jan 21, 2026
10.10
10.10
10.10
10.10
9.55
-
Jan 20, 2026
10.10
10.10
10.10
10.10
9.55
-
Jan 16, 2026
10.10
10.10
10.10
10.10
9.55
-
Jan 15, 2026
10.10
10.10
10.10
10.10
9.55
-
Jan 14, 2026
10.10
10.10
10.10
10.10
9.55
-
Jan 13, 2026
10.10
10.10
10.10
10.10
9.55
-
Jan 12, 2026
10.10
10.10
10.10
10.10
9.55
900
Jan 9, 2026
9.81
9.81
9.81
9.81
9.28
-
Jan 8, 2026
9.81
9.81
9.81
9.81
9.28
-
Jan 7, 2026
9.81
9.81
9.81
9.81
9.28
-
Jan 6, 2026
9.81
9.81
9.81
9.81
9.28
-
Jan 5, 2026
9.81
9.81
9.81
9.81
9.28
-
Jan 2, 2026
9.81
9.81
9.81
9.81
9.28
1,000
Dec 31, 2025
10.11
10.11
10.11
10.11
9.56
-
Dec 30, 2025
10.11
10.11
10.11
10.11
9.56
800
Dec 29, 2025
9.67
9.67
9.67
9.67
9.15
400
Dec 26, 2025
9.78
9.78
9.78
9.78
9.25
-
Dec 24, 2025
9.78
9.78
9.78
9.78
9.25
-
Dec 23, 2025
9.78
9.78
9.78
9.78
9.25
-
Dec 22, 2025
9.78
9.78
9.78
9.78
9.25
-
Dec 19, 2025
9.78
9.78
9.78
9.78
9.25
-
Dec 18, 2025
9.78
9.78
9.78
9.78
9.25
-
Dec 17, 2025
9.78
9.78
9.78
9.78
9.25
-
Dec 16, 2025
9.78
9.78
9.78
9.78
9.25
700
Dec 15, 2025
10.10
10.10
10.10
10.10
9.55
-
Dec 12, 2025
10.10
10.10
10.10
10.10
9.55
-
Dec 11, 2025
10.10
10.10
10.10
10.10
9.55
-
Dec 10, 2025
10.10
10.10
10.10
10.10
9.55
-
Dec 9, 2025
10.10
10.10
10.10
10.10
9.55
-
Dec 8, 2025
10.10
10.10
10.10
10.10
9.55
-
Dec 5, 2025
10.10
10.10
10.10
10.10
9.55
-
Dec 4, 2025
10.10
10.10
10.10
10.10
9.55
-
Dec 3, 2025
10.10
10.10
10.10
10.10
9.55
-
Dec 2, 2025
10.10
10.10
10.10
10.10
9.55
-
Dec 1, 2025
10.10
10.10
10.10
10.10
9.55
-
Nov 28, 2025
10.10
10.10
10.10
10.10
9.55
-
Nov 26, 2025
10.10
10.10
10.10
10.10
9.55
-
Nov 25, 2025
10.10
10.10
10.10
10.10
9.55
-
Nov 24, 2025
10.10
10.10
10.10
10.10
9.55
-
Nov 21, 2025
10.10
10.10
10.10
10.10
9.55
-
Nov 20, 2025
10.10
10.10
10.10
10.10
9.55
-
Nov 19, 2025
10.10
10.10
10.10
10.10
9.55
400
Nov 18, 2025
10.94
10.94
10.94
10.94
10.35
-
Nov 17, 2025
10.94
10.94
10.94
10.94
10.35
1,400
Nov 14, 2025
9.70
9.70
9.70
9.70
9.17
-
Nov 13, 2025
9.70
9.70
9.70
9.70
9.17
-
Nov 12, 2025
9.70
9.70
9.70
9.70
9.17
-
Nov 11, 2025
9.69
9.70
9.69
9.70
9.17
500
Nov 10, 2025
9.36
9.36
9.36
9.36
8.85
-
Nov 7, 2025
9.36
9.36
9.36
9.36
8.85
-
Nov 6, 2025
9.36
9.36
9.36
9.36
8.85
-
Nov 5, 2025
9.36
9.36
9.36
9.36
8.85
-
Nov 4, 2025
9.36
9.36
9.36
9.36
8.85
-
Nov 3, 2025
9.36
9.36
9.36
9.36
8.85
-
Oct 31, 2025
9.36
9.36
9.36
9.36
8.85
-
