Hang Lung Group Limited 0010
HKEX · Hong Kong SAR China · Finance
HKD 12.32-0.03 (-0.24%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 12.32 | -0.24% | HKD 12.25 | HKD 12.43 | HKD 12.21 | 735.01K |
| 2026-09-29 | HKD 12.35 | +1.06% | HKD 12.42 | HKD 12.42 | HKD 12.16 | 684.82K |
| 2026-09-28 | HKD 12.22 | +0.99% | HKD 12.16 | HKD 12.25 | HKD 12.08 | 444.00K |
| 2026-09-25 | HKD 12.10 | +0.17% | HKD 12.06 | HKD 12.25 | HKD 11.92 | 620.00K |
| 2026-09-24 | HKD 12.08 | -0.98% | HKD 12.16 | HKD 12.18 | HKD 12.04 | 455.00K |
| 2026-09-23 | HKD 12.20 | 0.00% | HKD 12.23 | HKD 12.30 | HKD 12.19 | 390.00K |
| 2026-09-22 | HKD 12.20 | -1.05% | HKD 12.33 | HKD 12.33 | HKD 12.18 | 218.00K |
| 2026-09-21 | HKD 12.33 | +1.15% | HKD 12.25 | HKD 12.44 | HKD 12.14 | 298.80K |
| 2026-09-18 | HKD 12.19 | 0.00% | HKD 12.11 | HKD 12.36 | HKD 12.10 | 1.65M |
| 2026-09-17 | HKD 12.19 | -2.17% | HKD 12.24 | HKD 12.29 | HKD 12.04 | 1.16M |
| 2026-09-16 | HKD 12.46 | +2.30% | HKD 12.15 | HKD 12.48 | HKD 12.12 | 975.00K |
| 2026-09-15 | HKD 12.18 | -0.81% | HKD 12.21 | HKD 12.24 | HKD 12.12 | 597.00K |
| 2026-09-14 | HKD 12.28 | +0.82% | HKD 12.12 | HKD 12.41 | HKD 12.06 | 1.29M |
| 2026-09-11 | HKD 12.18 | -1.30% | HKD 12.33 | HKD 12.33 | HKD 12.10 | 665.00K |
| 2026-09-10 | HKD 12.34 | -1.12% | HKD 12.38 | HKD 12.43 | HKD 12.32 | 436.21K |
| 2026-09-09 | HKD 12.48 | -0.64% | HKD 12.55 | HKD 12.55 | HKD 12.46 | 266.00K |
| 2026-09-08 | HKD 12.56 | -0.40% | HKD 12.50 | HKD 12.70 | HKD 12.50 | 1.03M |
| 2026-09-07 | HKD 12.61 | +0.24% | HKD 12.59 | HKD 12.61 | HKD 12.50 | 157.20K |
| 2026-09-04 | HKD 12.58 | +0.96% | HKD 12.34 | HKD 12.73 | HKD 12.34 | 495.05K |
| 2026-09-03 | HKD 12.46 | +0.65% | HKD 12.62 | HKD 12.67 | HKD 12.39 | 313.09K |
| 2026-09-02 | HKD 12.38 | +1.39% | HKD 12.21 | HKD 12.39 | HKD 12.12 | 1.08M |
| 2026-09-01 | HKD 12.21 | -1.45% | HKD 12.39 | HKD 12.39 | HKD 12.20 | 2.31M |
| 2026-08-31 | HKD 12.39 | -1.98% | HKD 12.51 | HKD 12.51 | HKD 12.27 | 2.18M |
| 2026-08-28 | HKD 12.64 | +0.32% | HKD 12.59 | HKD 12.72 | HKD 12.42 | 384.72K |
| 2026-08-27 | HKD 12.60 | -1.25% | HKD 12.64 | HKD 12.71 | HKD 12.51 | 560.71K |
| 2026-08-26 | HKD 12.76 | +1.11% | HKD 12.69 | HKD 12.84 | HKD 12.52 | 1.31M |
| 2026-08-25 | HKD 12.62 | -0.79% | HKD 12.76 | HKD 12.80 | HKD 12.57 | 901.61K |
| 2026-08-24 | HKD 12.72 | -0.62% | HKD 12.85 | HKD 12.89 | HKD 12.50 | 885.61K |
| 2026-08-21 | HKD 12.80 | -0.54% | HKD 12.87 | HKD 12.98 | HKD 12.71 | 903.00K |
| 2026-08-20 | HKD 12.87 | +1.90% | HKD 12.46 | HKD 12.90 | HKD 12.46 | 1.59M |
| 2026-08-19 | HKD 12.63 | +0.48% | HKD 12.60 | HKD 12.64 | HKD 12.51 | 1.08M |
| 2026-08-18 | HKD 12.57 | -0.79% | HKD 12.58 | HKD 12.66 | HKD 12.48 | 1.35M |
| 2026-08-17 | HKD 12.67 | +0.48% | HKD 12.62 | HKD 12.75 | HKD 12.58 | 660.25K |
| 2026-08-14 | HKD 12.61 | -1.33% | HKD 12.78 | HKD 12.78 | HKD 12.52 | 552.00K |
| 2026-08-13 | HKD 12.78 | +0.08% | HKD 12.86 | HKD 12.86 | HKD 12.62 | 682.09K |
| 2026-08-12 | HKD 12.77 | -3.18% | HKD 13.08 | HKD 13.08 | HKD 12.66 | 835.30K |
| 2026-08-11 | HKD 13.19 | -1.27% | HKD 13.20 | HKD 13.40 | HKD 13.16 | 940.10K |
| 2026-08-10 | HKD 13.36 | +0.91% | HKD 13.26 | HKD 13.45 | HKD 13.26 | 593.00K |
| 2026-08-07 | HKD 13.24 | -1.63% | HKD 13.35 | HKD 13.35 | HKD 13.20 | 582.25K |
| 2026-08-06 | HKD 13.46 | -0.44% | HKD 13.43 | HKD 13.51 | HKD 13.28 | 1.10M |
| 2026-08-05 | HKD 13.52 | -0.22% | HKD 13.60 | HKD 13.63 | HKD 13.32 | 322.12K |
| 2026-08-04 | HKD 13.55 | +0.52% | HKD 13.60 | HKD 13.85 | HKD 13.49 | 921.00K |
| 2026-08-03 | HKD 13.48 | -2.46% | HKD 13.83 | HKD 13.83 | HKD 13.27 | 1.60M |
| 2026-07-31 | HKD 13.82 | -0.72% | HKD 13.83 | HKD 14.00 | HKD 13.61 | 796.00K |
| 2026-07-30 | HKD 13.92 | +0.87% | HKD 13.80 | HKD 13.98 | HKD 13.80 | 650.00K |
| 2026-07-29 | HKD 13.80 | +1.62% | HKD 13.58 | HKD 13.80 | HKD 13.58 | 578.00K |
| 2026-07-28 | HKD 13.58 | -0.66% | HKD 13.70 | HKD 13.73 | HKD 13.52 | 599.00K |
| 2026-07-27 | HKD 13.67 | +1.26% | HKD 13.52 | HKD 13.70 | HKD 13.52 | 617.10K |
| 2026-07-24 | HKD 13.50 | -2.17% | HKD 13.76 | HKD 13.76 | HKD 13.44 | 600.00K |
| 2026-07-23 | HKD 13.80 | +2.22% | HKD 13.50 | HKD 13.84 | HKD 13.40 | 949.00K |
| 2026-07-22 | HKD 13.50 | -1.32% | HKD 13.58 | HKD 13.67 | HKD 13.48 | 1.27M |
| 2026-07-21 | HKD 13.68 | +0.07% | HKD 13.80 | HKD 13.84 | HKD 13.62 | 586.00K |
| 2026-07-20 | HKD 13.67 | +1.03% | HKD 13.68 | HKD 13.68 | HKD 13.52 | 388.00K |
| 2026-07-17 | HKD 13.53 | +0.30% | HKD 13.54 | HKD 13.89 | HKD 13.37 | 634.98K |
| 2026-07-16 | HKD 13.49 | +1.20% | HKD 13.47 | HKD 13.66 | HKD 13.43 | 747.00K |
| 2026-07-15 | HKD 13.33 | +0.83% | HKD 13.23 | HKD 13.47 | HKD 13.23 | 610.88K |
| 2026-07-14 | HKD 13.22 | +1.93% | HKD 12.99 | HKD 13.22 | HKD 12.76 | 505.16K |
| 2026-07-13 | HKD 12.97 | +0.78% | HKD 12.92 | HKD 12.97 | HKD 12.82 | 403.16K |
| 2026-07-10 | HKD 12.87 | -0.08% | HKD 12.97 | HKD 13.07 | HKD 12.84 | 658.08K |
| 2026-07-09 | HKD 12.88 | -0.85% | HKD 12.83 | HKD 12.95 | HKD 12.72 | 424.00K |
| 2026-07-08 | HKD 12.99 | +0.70% | HKD 12.99 | HKD 13.04 | HKD 12.85 | 620.23K |
| 2026-07-07 | HKD 12.90 | -1.23% | HKD 13.02 | HKD 13.02 | HKD 12.84 | 351.00K |
| 2026-07-06 | HKD 13.06 | +0.31% | HKD 13.04 | HKD 13.16 | HKD 13.00 | 379.05K |
| 2026-07-03 | HKD 13.02 | +1.80% | HKD 12.90 | HKD 13.08 | HKD 12.83 | 436.06K |
| 2026-07-02 | HKD 12.79 | +1.67% | HKD 12.78 | HKD 12.88 | HKD 12.59 | 1.04M |
| 2026-06-30 | HKD 12.58 | -1.64% | HKD 13.00 | HKD 13.00 | HKD 12.34 | 894.55K |
| 2026-06-29 | HKD 12.79 | +1.35% | HKD 12.90 | HKD 12.96 | HKD 12.72 | 693.48K |
| 2026-06-26 | HKD 12.62 | -2.70% | HKD 12.75 | HKD 12.83 | HKD 12.55 | 486.60K |
| 2026-06-25 | HKD 12.97 | 0.00% | HKD 12.91 | HKD 13.12 | HKD 12.73 | 594.11K |
| 2026-06-24 | HKD 12.97 | -0.15% | HKD 13.01 | HKD 13.25 | HKD 12.79 | 826.00K |
| 2026-06-23 | HKD 12.99 | +0.62% | HKD 12.80 | HKD 13.30 | HKD 12.84 | 764.00K |
| 2026-06-22 | HKD 12.91 | -0.84% | HKD 13.03 | HKD 13.03 | HKD 12.68 | 687.79K |
| 2026-06-18 | HKD 13.02 | -3.05% | HKD 13.31 | HKD 13.31 | HKD 12.94 | 964.00K |
| 2026-06-17 | HKD 13.43 | -1.83% | HKD 13.71 | HKD 13.71 | HKD 13.31 | 359.29K |
| 2026-06-16 | HKD 13.68 | -2.29% | HKD 13.91 | HKD 13.92 | HKD 13.65 | 336.76K |
| 2026-06-15 | HKD 14.00 | +0.57% | HKD 13.86 | HKD 14.11 | HKD 13.86 | 240.00K |
| 2026-06-12 | HKD 13.92 | +0.07% | HKD 13.98 | HKD 14.06 | HKD 13.81 | 344.95K |
| 2026-06-11 | HKD 13.91 | +1.31% | HKD 13.88 | HKD 13.91 | HKD 13.65 | 689.82K |
| 2026-06-10 | HKD 13.73 | -0.94% | HKD 13.87 | HKD 14.00 | HKD 13.47 | 1.59M |
| 2026-06-09 | HKD 13.86 | -3.01% | HKD 14.18 | HKD 14.18 | HKD 13.62 | 641.00K |
| 2026-06-08 | HKD 14.29 | +0.42% | HKD 13.99 | HKD 14.29 | HKD 13.86 | 605.73K |
| 2026-06-05 | HKD 14.23 | -0.35% | HKD 14.16 | HKD 14.29 | HKD 14.00 | 867.00K |
| 2026-06-04 | HKD 14.28 | -0.14% | HKD 14.22 | HKD 14.37 | HKD 14.07 | 562.00K |
| 2026-06-03 | HKD 14.30 | -1.38% | HKD 14.50 | HKD 14.68 | HKD 14.20 | 415.00K |
| 2026-06-02 | HKD 14.50 | +0.21% | HKD 14.36 | HKD 14.50 | HKD 14.20 | 408.00K |
| 2026-06-01 | HKD 14.47 | -0.89% | HKD 14.38 | HKD 14.53 | HKD 14.37 | 1.17M |
| 2026-05-29 | HKD 14.60 | +0.21% | HKD 14.36 | HKD 14.63 | HKD 14.36 | 945.00K |
| 2026-05-28 | HKD 14.57 | -1.62% | HKD 14.70 | HKD 14.71 | HKD 14.31 | 353.00K |
| 2026-05-27 | HKD 14.81 | -3.64% | HKD 15.42 | HKD 15.42 | HKD 14.70 | 734.53K |
| 2026-05-26 | HKD 15.37 | -2.10% | HKD 15.56 | HKD 15.94 | HKD 15.19 | 879.00K |