UK markets close in 3 hours 40 minutes

Hang Lung Group Limited (0010.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.620-0.040 (-0.46%)
At close: 04:08PM HKT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20248.6408.6608.5708.6208.6202,347,000
25 Jun 20248.6008.7508.5908.6608.6602,932,000
24 Jun 20248.6908.6908.5008.5908.5901,782,805
21 Jun 20248.7108.8008.6208.6808.6801,835,313
20 Jun 20248.8508.9008.7608.7608.7601,073,105
19 Jun 20248.7408.8408.7408.8208.8201,114,500
18 Jun 20248.7308.7808.6908.7408.7401,033,000
17 Jun 20248.7008.7208.5708.6908.6902,482,500
14 Jun 20248.6508.7308.6508.6708.670843,500
13 Jun 20248.6808.7208.6008.6308.6302,516,372
12 Jun 20248.8208.8208.6008.6508.6502,448,400
11 Jun 20248.8808.8908.6208.7408.7403,094,000
07 Jun 20248.8808.9308.8508.8708.8701,354,021
06 Jun 20248.9508.9508.7808.8508.8502,605,000
05 Jun 20248.8508.9508.8308.8908.8901,775,867
04 Jun 20248.7808.9008.7808.8508.8502,924,000
03 Jun 20248.6808.8808.6808.7808.7801,708,794
31 May 20248.8208.8408.6808.6808.6801,838,112
30 May 20248.8308.8308.7008.7208.7201,208,000
29 May 20248.8308.8308.7508.8108.810860,593
28 May 20248.8108.9208.8008.8108.8101,183,400
27 May 20248.8008.8508.6808.8108.8101,447,000
24 May 20248.9008.9008.7908.8508.8502,634,000
23 May 20249.0809.0808.8808.9208.9202,235,000
22 May 20249.1009.1109.0009.0809.0802,440,000
21 May 20249.3009.3009.0209.0609.0602,915,086
20 May 20249.2709.3209.2009.3009.3001,822,000
17 May 20249.1909.2309.1009.2109.2102,305,500
16 May 20249.1009.2209.0509.1409.1406,144,001
14 May 20249.2309.3609.0109.0609.0602,557,125
13 May 20249.0209.2109.0009.1809.1802,914,000
10 May 20248.8009.0408.8009.0009.0003,997,210
09 May 20248.7508.8408.6908.7508.7502,400,762
08 May 20248.9808.9808.6408.7108.7102,621,611
08 May 20240.65 Dividend
07 May 20249.5509.6109.4709.5308.8801,857,196
06 May 20249.6009.6809.5009.5508.8993,217,070
03 May 20249.5309.6009.4709.5608.9083,903,000
02 May 20249.3509.6209.3209.5008.8524,540,000
30 Apr 20249.4009.4409.2509.3208.6841,599,000
29 Apr 20249.1909.4909.1609.3808.7402,588,000
26 Apr 20249.0609.2209.0609.1908.5631,485,000
25 Apr 20249.1109.1909.0809.1408.517766,000
24 Apr 20248.9509.1308.9509.1308.5071,023,000
23 Apr 20248.9909.0108.9008.9208.3121,031,211
22 Apr 20248.9009.0208.9008.9908.377644,000
19 Apr 20248.8208.8508.7308.8208.218659,000
18 Apr 20248.8008.9108.7808.8208.218385,000
17 Apr 20248.7908.8208.7708.8008.200508,000
16 Apr 20248.8708.8708.7608.7808.1811,484,400
15 Apr 20248.9508.9508.8708.8708.2651,442,300
12 Apr 20249.1309.1308.9608.9608.3491,626,170
11 Apr 20249.1809.1809.0309.0808.4611,512,000
10 Apr 20249.1209.2209.1209.1808.5541,823,070
09 Apr 20249.0509.1209.0509.1008.479849,698
08 Apr 20249.0909.1009.0109.0308.414898,457
05 Apr 20249.1509.1509.0109.0108.3951,083,640
03 Apr 20249.0909.1209.0809.1008.479801,000
02 Apr 20249.1609.1609.0509.0708.4511,667,000
28 Mar 20249.0409.0608.9709.0108.3951,144,000
27 Mar 20249.0309.1009.0009.0308.4141,587,125
26 Mar 20249.1009.1008.9909.0208.405766,000
25 Mar 20249.0409.0808.9809.0108.395929,667
22 Mar 20249.1109.1109.0009.0408.4231,447,000
21 Mar 20249.0509.2109.0509.1608.5351,647,000
20 Mar 20249.0709.1609.0109.0408.4231,059,000
19 Mar 20249.2109.2109.0509.0508.4331,327,202
18 Mar 20249.1409.3009.1009.2108.582993,477
15 Mar 20249.1509.2909.0709.0708.4512,768,101
14 Mar 20249.2209.2709.1909.2008.5731,202,054
13 Mar 20249.3409.3409.1909.1908.5631,570,479
12 Mar 20249.0609.3609.0609.3408.7032,012,627
11 Mar 20249.0009.0708.9709.0608.4421,454,606
08 Mar 20249.0909.0908.9708.9808.3681,472,016
07 Mar 20248.9809.0508.9208.9208.3122,228,711
06 Mar 20248.9009.0008.8608.9108.3022,267,000
05 Mar 20249.1309.1308.8608.8908.2844,429,000
04 Mar 20249.2009.2809.1309.1308.5071,666,000
01 Mar 20249.1309.2409.0909.2008.5735,757,304
29 Feb 20249.2909.3109.1109.1108.48930,068,054
28 Feb 20249.3309.4909.2609.3108.6753,512,000
27 Feb 20249.3609.3609.1809.3008.6663,162,000
26 Feb 20249.4209.4609.3309.3508.7122,162,000
23 Feb 20249.4309.4709.3209.4208.7781,546,202
22 Feb 20249.3009.4509.2009.4308.7872,768,315
21 Feb 20249.1309.4609.0809.3008.6663,713,918
20 Feb 20249.4109.4109.0609.1208.4983,881,000
19 Feb 20249.5509.5509.3009.3208.6842,274,000
16 Feb 20249.3809.5509.0109.5508.8993,263,500
15 Feb 20249.4609.4609.2609.3808.7401,651,250
14 Feb 20249.5309.5309.1709.4608.8152,989,110
09 Feb 20249.5509.5509.4009.5008.852883,000
08 Feb 20249.8809.8809.5409.5808.9271,228,000
07 Feb 20249.8109.8809.6909.7309.066484,456
06 Feb 20249.5809.7709.4609.7709.1041,109,654
05 Feb 20249.6509.6709.3509.5408.8892,042,000
02 Feb 20249.6909.8909.5709.6609.0012,599,000
01 Feb 20249.5209.7109.4109.6709.0102,474,000
31 Jan 20249.6009.6609.3809.4108.7683,978,537
30 Jan 20249.8109.9009.6009.6008.9452,763,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...