UK Markets closed

Hang Lung Properties Limited (0101.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
13.240-0.140 (-1.05%)
At close: 04:08PM HKT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022------
15 Aug 2022------
12 Aug 202213.36013.54013.32013.38013.3802,639,037
11 Aug 202213.28013.52013.28013.46013.4603,668,573
10 Aug 202213.56013.60013.18013.28013.2804,785,441
09 Aug 202213.66013.86013.52013.62013.6202,150,339
08 Aug 202213.74013.80013.56013.56013.5603,215,075
05 Aug 202213.78013.88013.58013.74013.7402,355,194
04 Aug 202213.34013.60013.34013.54013.5403,338,620
03 Aug 202213.20013.56013.20013.36013.3604,067,920
02 Aug 202213.50013.64013.12013.36013.3605,264,482
01 Aug 202214.00014.02013.48013.48013.4806,339,293
29 Jul 202214.46014.76014.24014.28014.2805,120,520
28 Jul 202214.30014.66014.00014.58014.5806,245,603
27 Jul 202214.30014.48014.22014.32014.3202,735,270
26 Jul 202214.20014.38014.18014.30014.3004,049,375
25 Jul 202214.02014.28014.02014.18014.1807,450,862
22 Jul 202213.86014.18013.86014.12014.1205,697,805
21 Jul 202214.00014.10013.74013.78013.7805,164,100
20 Jul 202214.00014.08013.92014.04014.0404,857,342
19 Jul 202213.92014.02013.68013.92013.9204,738,616
18 Jul 202213.94014.10013.76014.02014.0204,122,418
15 Jul 202213.70013.94013.62013.74013.7403,506,530
14 Jul 202213.96013.96013.50013.84013.8405,858,422
13 Jul 202214.08014.18013.88013.96013.9603,159,099
12 Jul 202214.22014.36014.04014.08014.0804,405,704
11 Jul 202214.38014.52014.20014.30014.3003,358,654
08 Jul 202214.50014.70014.48014.58014.5802,739,067
07 Jul 202214.40014.52014.20014.36014.3604,565,502
06 Jul 202214.42014.70014.42014.52014.5203,338,167
05 Jul 202214.52014.82014.48014.52014.5202,477,100
04 Jul 202214.74014.74014.36014.58014.5804,803,180
30 Jun 202214.90015.26014.86014.88014.8805,652,119
29 Jun 202214.98015.08014.78014.88014.8806,681,911
28 Jun 202215.34015.36014.92015.12015.1208,158,564
27 Jun 202214.62015.36014.46015.10015.1008,095,015
24 Jun 202214.28014.52014.28014.40014.4007,613,672
23 Jun 202214.50014.56014.30014.34014.3407,511,486
22 Jun 202214.54014.80014.44014.48014.4807,528,643
21 Jun 202214.70014.74014.62014.72014.7209,652,491
20 Jun 202214.48014.98014.46014.64014.64018,314,064
17 Jun 202214.40015.00014.38014.40014.40096,181,970
16 Jun 202214.44014.54014.32014.44014.4409,847,968
15 Jun 202214.32014.64014.28014.44014.4408,145,052
14 Jun 202214.66014.66014.28014.38014.3807,031,790
13 Jun 202214.80014.88014.38014.50014.5009,534,170
10 Jun 202215.00015.06014.80014.90014.90011,715,287
09 Jun 202214.90015.36014.82015.12015.1209,296,301
08 Jun 202214.90015.12014.84015.00015.00015,755,163
07 Jun 202214.34014.90014.20014.80014.80018,364,433
06 Jun 202213.86014.36013.84014.34014.34028,027,688
02 Jun 202214.34014.38013.32013.82013.82029,681,210
01 Jun 202214.78014.78014.48014.56014.5609,238,028
31 May 202214.80014.80014.54014.66014.66011,537,642
30 May 202214.78014.80014.58014.62014.6204,239,500
27 May 202214.64014.78014.56014.68014.6803,071,478
26 May 202214.50014.50014.36014.48014.4803,142,778
25 May 202214.56014.64014.48014.50014.5006,080,355
24 May 202214.70014.70014.46014.54014.5404,688,980
23 May 202214.40014.68014.40014.56014.5603,907,800
20 May 202214.42014.64014.42014.52014.5204,958,032
19 May 202214.70014.70014.44014.48014.4803,182,417
18 May 202214.50014.74014.28014.70014.7005,386,624
17 May 202214.36014.46014.20014.40014.4005,921,894
16 May 202214.38014.56014.28014.40014.4004,669,001
13 May 202214.28014.48014.18014.30014.3002,911,421
12 May 202214.20014.22014.04014.14014.1402,743,036
11 May 202214.16014.38014.16014.24014.2404,311,145
10 May 202214.68014.68014.10014.34014.3404,626,598
06 May 202214.90014.90014.54014.68014.6804,556,632
05 May 202215.04015.24014.90014.96014.9602,874,331
04 May 202214.72014.92014.62014.90014.9003,313,975
03 May 202214.80014.94014.60014.84014.8403,407,655
29 Apr 202215.76015.78014.94015.02015.0208,056,554
28 Apr 202216.12016.42015.94016.42016.4203,734,840
27 Apr 202216.10016.14015.64015.94015.9403,716,620
26 Apr 202216.56016.56016.12016.14016.1404,320,786
25 Apr 202216.64016.64016.34016.40016.4003,587,660
22 Apr 202216.42016.64016.32016.64016.6402,173,194
21 Apr 202216.56016.78016.34016.52016.5203,432,677
20 Apr 202216.54016.78016.50016.56016.5602,900,188
19 Apr 202217.00017.22016.54016.60016.6005,812,133
14 Apr 202216.52017.26016.52016.98016.9806,788,001
13 Apr 202216.22016.58016.20016.52016.5203,407,326
12 Apr 202216.06016.26015.84016.14016.1402,178,533
11 Apr 202215.92016.10015.82015.94015.9401,902,862
08 Apr 202215.98016.08015.84016.02016.0203,446,046
07 Apr 202216.78016.78015.94015.98015.9803,567,605
06 Apr 202216.48016.80016.20016.74016.7406,789,779
04 Apr 202216.30016.30015.90016.22016.2203,553,134
01 Apr 202215.80016.08015.64016.06016.0601,869,784
31 Mar 202215.82015.98015.70015.80015.8004,976,876
30 Mar 202215.70016.08015.66015.90015.9003,665,651
29 Mar 202215.68015.92015.60015.78015.7803,132,323
28 Mar 202215.78015.90015.60015.88015.8802,164,396
25 Mar 202216.00016.12015.74015.78015.7802,505,000
24 Mar 202216.08016.08015.70016.00016.0002,907,000
23 Mar 202215.74016.00015.60015.78015.7804,062,802
22 Mar 202215.82015.90015.56015.78015.7803,145,428
21 Mar 202215.82015.84015.52015.74015.7402,314,470
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...