Hang Lung Properties Limited (0101.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 09:44AM HKT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 8.380 | 8.400 | 8.250 | 8.340 | 8.340 | 1,120,874 |
| 24 Apr 2024 | 8.430 | 8.450 | 8.270 | 8.400 | 8.400 | 9,056,948 |
| 23 Apr 2024 | 8.370 | 8.400 | 8.280 | 8.310 | 8.310 | 8,014,214 |
| 22 Apr 2024 | 8.200 | 8.460 | 8.200 | 8.360 | 8.360 | 9,346,000 |
| 19 Apr 2024 | 8.110 | 8.220 | 8.000 | 8.210 | 8.210 | 11,647,280 |
| 18 Apr 2024 | 8.030 | 8.180 | 7.980 | 8.110 | 8.110 | 8,855,526 |
| 17 Apr 2024 | 8.040 | 8.180 | 7.970 | 8.030 | 8.030 | 10,439,704 |
| 16 Apr 2024 | 8.010 | 8.140 | 7.970 | 8.030 | 8.030 | 8,424,453 |
| 15 Apr 2024 | 8.090 | 8.100 | 7.960 | 8.070 | 8.070 | 8,006,494 |
| 12 Apr 2024 | 8.440 | 8.440 | 8.060 | 8.100 | 8.100 | 10,419,200 |
| 11 Apr 2024 | 8.160 | 8.510 | 8.140 | 8.440 | 8.440 | 9,419,664 |
| 10 Apr 2024 | 8.330 | 8.380 | 8.270 | 8.360 | 8.360 | 6,742,604 |
| 09 Apr 2024 | 8.180 | 8.330 | 8.170 | 8.240 | 8.240 | 5,245,611 |
| 08 Apr 2024 | 8.050 | 8.200 | 8.020 | 8.130 | 8.130 | 8,092,181 |
| 05 Apr 2024 | 8.210 | 8.210 | 8.010 | 8.020 | 8.020 | 6,527,332 |
| 03 Apr 2024 | 8.050 | 8.140 | 7.990 | 8.090 | 8.090 | 10,145,125 |
| 02 Apr 2024 | 8.070 | 8.210 | 8.000 | 8.050 | 8.050 | 13,334,068 |
| 28 Mar 2024 | 8.030 | 8.140 | 7.980 | 8.020 | 8.020 | 10,280,352 |
| 27 Mar 2024 | 8.020 | 8.070 | 7.800 | 7.990 | 7.990 | 9,744,387 |
| 26 Mar 2024 | 8.280 | 8.350 | 8.020 | 8.060 | 8.060 | 10,797,967 |
| 25 Mar 2024 | 8.250 | 8.290 | 8.140 | 8.160 | 8.160 | 7,090,848 |
| 22 Mar 2024 | 8.550 | 8.550 | 8.240 | 8.250 | 8.250 | 7,747,901 |
| 21 Mar 2024 | 8.460 | 8.650 | 8.440 | 8.550 | 8.550 | 6,544,465 |
| 20 Mar 2024 | 8.450 | 8.450 | 8.320 | 8.330 | 8.330 | 8,166,111 |
| 19 Mar 2024 | 8.550 | 8.640 | 8.400 | 8.450 | 8.450 | 9,930,240 |
| 18 Mar 2024 | 8.600 | 8.690 | 8.500 | 8.590 | 8.590 | 4,483,939 |
| 15 Mar 2024 | 8.900 | 8.900 | 8.520 | 8.620 | 8.620 | 11,095,117 |
| 14 Mar 2024 | 8.810 | 8.910 | 8.750 | 8.900 | 8.900 | 4,862,392 |
| 13 Mar 2024 | 8.980 | 8.980 | 8.800 | 8.830 | 8.830 | 8,841,000 |
| 12 Mar 2024 | 8.580 | 9.040 | 8.520 | 8.980 | 8.980 | 14,760,231 |
| 11 Mar 2024 | 8.350 | 8.590 | 8.350 | 8.580 | 8.580 | 10,126,596 |
| 08 Mar 2024 | 8.280 | 8.390 | 8.260 | 8.310 | 8.310 | 8,469,235 |
| 07 Mar 2024 | 8.440 | 8.520 | 8.220 | 8.250 | 8.250 | 10,484,063 |
| 06 Mar 2024 | 8.250 | 8.510 | 8.250 | 8.460 | 8.460 | 5,697,813 |
| 05 Mar 2024 | 8.450 | 8.450 | 8.220 | 8.320 | 8.320 | 8,203,233 |
| 04 Mar 2024 | 8.540 | 8.540 | 8.360 | 8.450 | 8.450 | 8,002,694 |
| 01 Mar 2024 | 8.440 | 8.630 | 8.240 | 8.480 | 8.480 | 9,124,822 |
| 29 Feb 2024 | 8.460 | 8.670 | 8.430 | 8.460 | 8.460 | 19,855,694 |
| 28 Feb 2024 | 8.520 | 8.800 | 8.460 | 8.460 | 8.460 | 11,408,133 |
| 27 Feb 2024 | 8.580 | 8.590 | 8.280 | 8.500 | 8.500 | 16,691,406 |
| 26 Feb 2024 | 8.600 | 8.730 | 8.510 | 8.570 | 8.570 | 11,217,327 |
| 23 Feb 2024 | 8.530 | 8.720 | 8.530 | 8.600 | 8.600 | 6,725,501 |
| 22 Feb 2024 | 8.700 | 8.730 | 8.450 | 8.680 | 8.680 | 10,270,305 |
| 21 Feb 2024 | 8.260 | 8.820 | 8.170 | 8.670 | 8.670 | 15,546,885 |
| 20 Feb 2024 | 8.210 | 8.300 | 8.110 | 8.270 | 8.270 | 16,806,569 |
| 19 Feb 2024 | 8.470 | 8.490 | 8.180 | 8.210 | 8.210 | 6,868,415 |
| 16 Feb 2024 | 8.110 | 8.420 | 8.070 | 8.420 | 8.420 | 10,967,624 |
| 15 Feb 2024 | 8.210 | 8.330 | 8.010 | 8.110 | 8.110 | 10,694,091 |
| 14 Feb 2024 | 8.210 | 8.430 | 8.000 | 8.210 | 8.210 | 19,776,493 |
| 09 Feb 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
| 08 Feb 2024 | 8.800 | 8.880 | 8.630 | 8.670 | 8.670 | 9,542,130 |
| 07 Feb 2024 | 8.960 | 9.070 | 8.800 | 8.850 | 8.850 | 7,076,424 |
| 06 Feb 2024 | 8.700 | 8.960 | 8.630 | 8.960 | 8.960 | 10,982,906 |
| 05 Feb 2024 | 8.880 | 8.970 | 8.620 | 8.790 | 8.790 | 14,115,890 |
| 02 Feb 2024 | 9.190 | 9.340 | 8.990 | 9.130 | 9.130 | 10,586,435 |
| 01 Feb 2024 | 9.010 | 9.140 | 8.760 | 9.100 | 9.100 | 9,401,093 |
| 31 Jan 2024 | 8.860 | 9.220 | 8.740 | 9.080 | 9.080 | 13,919,325 |
| 30 Jan 2024 | 9.660 | 9.700 | 9.000 | 9.050 | 9.050 | 17,196,260 |
| 29 Jan 2024 | 9.700 | 10.060 | 9.700 | 9.880 | 9.880 | 6,401,083 |
| 26 Jan 2024 | 9.830 | 10.020 | 9.760 | 9.790 | 9.790 | 4,807,671 |
| 25 Jan 2024 | 9.570 | 9.930 | 9.530 | 9.840 | 9.840 | 5,667,224 |
| 24 Jan 2024 | 9.400 | 9.620 | 9.310 | 9.570 | 9.570 | 7,841,454 |
| 23 Jan 2024 | 9.100 | 9.420 | 9.080 | 9.320 | 9.320 | 5,923,144 |
| 22 Jan 2024 | 9.610 | 9.650 | 8.980 | 9.100 | 9.100 | 9,697,193 |
| 19 Jan 2024 | 9.690 | 9.880 | 9.640 | 9.660 | 9.660 | 5,777,634 |
| 18 Jan 2024 | 9.490 | 9.800 | 9.400 | 9.700 | 9.700 | 8,985,448 |
| 17 Jan 2024 | 10.420 | 10.420 | 9.480 | 9.490 | 9.490 | 9,603,560 |
| 16 Jan 2024 | 10.580 | 10.680 | 10.220 | 10.220 | 10.220 | 3,100,576 |
| 15 Jan 2024 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | - |
| 12 Jan 2024 | 10.520 | 10.660 | 10.440 | 10.520 | 10.520 | 2,566,784 |
| 11 Jan 2024 | 10.440 | 10.660 | 10.340 | 10.520 | 10.520 | 2,296,654 |
| 10 Jan 2024 | 10.280 | 10.400 | 10.140 | 10.320 | 10.320 | 4,594,244 |
| 09 Jan 2024 | 10.320 | 10.500 | 10.100 | 10.320 | 10.320 | 4,731,961 |
| 08 Jan 2024 | 10.220 | 10.400 | 10.020 | 10.060 | 10.060 | 5,880,478 |
| 05 Jan 2024 | 10.300 | 10.380 | 10.240 | 10.300 | 10.300 | 4,835,328 |
| 04 Jan 2024 | 10.520 | 10.520 | 10.280 | 10.340 | 10.340 | 4,940,950 |
| 03 Jan 2024 | 10.860 | 10.860 | 10.500 | 10.520 | 10.520 | 3,275,736 |
| 02 Jan 2024 | 10.980 | 11.000 | 10.720 | 10.840 | 10.840 | 5,028,456 |
| 29 Dec 2023 | 10.760 | 10.920 | 10.640 | 10.880 | 10.880 | 5,131,578 |
| 28 Dec 2023 | 10.480 | 10.760 | 10.480 | 10.740 | 10.740 | 4,995,099 |
| 27 Dec 2023 | 10.600 | 10.600 | 10.400 | 10.480 | 10.480 | 2,969,623 |
| 22 Dec 2023 | 10.540 | 10.740 | 10.440 | 10.480 | 10.480 | 3,895,068 |
| 21 Dec 2023 | 10.400 | 10.680 | 10.400 | 10.580 | 10.580 | 2,285,757 |
| 20 Dec 2023 | 10.660 | 10.660 | 10.420 | 10.460 | 10.460 | 4,485,651 |
| 19 Dec 2023 | 10.400 | 10.640 | 10.400 | 10.580 | 10.580 | 2,459,196 |
| 18 Dec 2023 | 10.720 | 10.720 | 10.460 | 10.580 | 10.580 | 3,638,291 |
| 15 Dec 2023 | 11.100 | 11.180 | 10.720 | 10.840 | 10.840 | 9,169,666 |
| 14 Dec 2023 | 10.660 | 11.000 | 10.660 | 10.900 | 10.900 | 4,663,043 |
| 13 Dec 2023 | 10.600 | 10.660 | 10.420 | 10.460 | 10.460 | 4,821,331 |
| 12 Dec 2023 | 10.600 | 10.680 | 10.480 | 10.600 | 10.600 | 3,041,614 |
| 11 Dec 2023 | 10.400 | 10.580 | 10.260 | 10.540 | 10.540 | 5,611,937 |
| 08 Dec 2023 | 10.580 | 10.780 | 10.360 | 10.420 | 10.420 | 3,723,161 |
| 07 Dec 2023 | 10.480 | 10.640 | 10.340 | 10.500 | 10.500 | 2,566,301 |
| 06 Dec 2023 | 10.440 | 10.720 | 10.160 | 10.640 | 10.640 | 3,888,730 |
| 05 Dec 2023 | 10.520 | 10.620 | 10.300 | 10.340 | 10.340 | 3,156,524 |
| 04 Dec 2023 | 10.340 | 10.680 | 10.340 | 10.500 | 10.500 | 5,682,950 |
| 01 Dec 2023 | 10.440 | 10.540 | 10.260 | 10.500 | 10.500 | 8,128,692 |
| 30 Nov 2023 | 10.600 | 10.600 | 10.200 | 10.440 | 10.440 | 28,995,214 |
| 29 Nov 2023 | 11.460 | 11.460 | 10.420 | 10.600 | 10.600 | 9,249,071 |
| 28 Nov 2023 | 11.240 | 11.240 | 10.940 | 11.060 | 11.060 | 7,522,116 |
| *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.