Advertisement
HANG LUNG GROUP (0010.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 9.820 | 9.900 | 9.820 | 9.850 | 9.850 | 394,774 |
| Nov 25, 2024 | 9.930 | 9.930 | 9.800 | 9.810 | 9.810 | 1,382,000 |
| Nov 22, 2024 | 10.060 | 10.140 | 9.850 | 9.910 | 9.910 | 1,405,249 |
| Nov 21, 2024 | 10.080 | 10.120 | 10.060 | 10.060 | 10.060 | 408,187 |
| Nov 20, 2024 | 10.120 | 10.140 | 10.020 | 10.140 | 10.140 | 356,500 |
| Nov 19, 2024 | 10.020 | 10.160 | 10.000 | 10.060 | 10.060 | 520,000 |
| Nov 18, 2024 | 10.140 | 10.160 | 9.980 | 10.020 | 10.020 | 1,439,000 |
| Nov 15, 2024 | 9.950 | 10.140 | 9.940 | 10.040 | 10.040 | 886,800 |
| Nov 14, 2024 | 10.060 | 10.120 | 9.870 | 9.990 | 9.990 | 1,756,000 |
| Nov 13, 2024 | 10.000 | 10.180 | 10.020 | 10.140 | 10.140 | 715,000 |
| Nov 12, 2024 | 10.300 | 10.380 | 10.020 | 10.160 | 10.160 | 2,070,771 |
| Nov 11, 2024 | 10.580 | 10.580 | 10.240 | 10.300 | 10.300 | 938,000 |
| Nov 08, 2024 | 10.680 | 11.020 | 10.600 | 10.600 | 10.600 | 1,245,000 |
| Nov 07, 2024 | 10.300 | 10.580 | 10.300 | 10.580 | 10.580 | 1,427,530 |
| Nov 06, 2024 | 10.420 | 10.500 | 10.300 | 10.380 | 10.380 | 1,206,300 |
| Nov 05, 2024 | 10.180 | 10.460 | 10.180 | 10.420 | 10.420 | 1,251,767 |
| Nov 04, 2024 | 10.240 | 10.240 | 10.120 | 10.240 | 10.240 | 1,195,200 |
| Nov 01, 2024 | 10.180 | 10.300 | 10.140 | 10.240 | 10.240 | 2,943,400 |
| Oct 31, 2024 | 10.200 | 10.200 | 10.000 | 10.180 | 10.180 | 1,588,000 |
| Oct 30, 2024 | 10.320 | 10.320 | 10.020 | 10.080 | 10.080 | 2,750,892 |
| Oct 29, 2024 | 10.280 | 10.300 | 10.120 | 10.200 | 10.200 | 1,168,600 |
| Oct 28, 2024 | 10.160 | 10.240 | 10.080 | 10.240 | 10.240 | 1,073,000 |
| Oct 25, 2024 | 10.020 | 10.180 | 10.020 | 10.160 | 10.160 | 1,234,500 |
| Oct 24, 2024 | 10.020 | 10.140 | 9.970 | 10.040 | 10.040 | 1,081,000 |
| Oct 23, 2024 | 10.100 | 10.180 | 10.000 | 10.120 | 10.120 | 1,195,800 |
| Oct 22, 2024 | 10.100 | 10.200 | 10.020 | 10.100 | 10.100 | 920,000 |
| Oct 21, 2024 | 10.180 | 10.240 | 10.060 | 10.100 | 10.100 | 861,000 |
| Oct 18, 2024 | 9.980 | 10.240 | 9.910 | 10.200 | 10.200 | 1,634,000 |
| Oct 17, 2024 | 10.400 | 10.400 | 9.900 | 9.900 | 9.900 | 1,653,000 |
| Oct 16, 2024 | 9.950 | 10.300 | 9.930 | 10.200 | 10.200 | 1,668,500 |
| Oct 15, 2024 | 10.220 | 10.360 | 9.910 | 9.950 | 9.950 | 2,265,000 |
| Oct 14, 2024 | 10.500 | 10.500 | 10.160 | 10.420 | 10.420 | 1,338,600 |
| Oct 10, 2024 | 10.660 | 10.660 | 10.220 | 10.380 | 10.380 | 2,164,069 |
| Oct 09, 2024 | 10.760 | 10.760 | 10.020 | 10.280 | 10.280 | 3,041,900 |
| Oct 08, 2024 | 11.360 | 11.520 | 10.440 | 10.460 | 10.460 | 6,890,372 |
| Oct 07, 2024 | 11.100 | 11.360 | 10.980 | 11.360 | 11.360 | 2,808,000 |
| Oct 04, 2024 | 11.080 | 11.120 | 10.840 | 11.040 | 11.040 | 2,985,662 |
| Oct 03, 2024 | 11.680 | 11.680 | 10.640 | 11.040 | 11.040 | 4,289,470 |
| Oct 02, 2024 | 10.520 | 11.280 | 10.500 | 11.280 | 11.280 | 9,837,580 |
| Sep 30, 2024 | 10.240 | 10.680 | 10.240 | 10.500 | 10.500 | 6,421,000 |
| Sep 27, 2024 | 9.600 | 10.040 | 9.600 | 9.960 | 9.960 | 4,814,667 |
| Sep 26, 2024 | 9.430 | 9.600 | 9.270 | 9.600 | 9.600 | 2,204,000 |
| Sep 25, 2024 | 9.280 | 9.540 | 9.260 | 9.280 | 9.280 | 2,558,198 |
| Sep 24, 2024 | 9.100 | 9.290 | 9.100 | 9.230 | 9.230 | 1,870,174 |
| Sep 23, 2024 | 8.920 | 9.160 | 8.920 | 9.010 | 9.010 | 2,736,163 |
| Sep 20, 2024 | 8.950 | 9.070 | 8.910 | 9.060 | 9.060 | 4,277,000 |
| Sep 19, 2024 | 8.860 | 8.990 | 8.800 | 8.960 | 8.960 | 1,876,900 |
| Sep 17, 2024 | 8.690 | 8.840 | 8.690 | 8.760 | 8.760 | 2,250,000 |
| Sep 16, 2024 | 8.680 | 8.760 | 8.650 | 8.700 | 8.700 | 550,000 |
| Sep 13, 2024 | 8.610 | 8.830 | 8.610 | 8.760 | 8.760 | 1,409,585 |
| Sep 12, 2024 | 8.530 | 8.660 | 8.520 | 8.610 | 8.610 | 1,167,000 |
| Sep 11, 2024 | 8.730 | 8.780 | 8.510 | 8.520 | 8.520 | 1,241,580 |
| Sep 10, 2024 | 8.720 | 8.890 | 8.700 | 8.710 | 8.710 | 2,931,280 |
| Sep 09, 2024 | 8.600 | 8.640 | 8.490 | 8.610 | 8.610 | 1,155,000 |
| Sep 05, 2024 | 8.660 | 8.710 | 8.610 | 8.660 | 8.660 | 683,000 |
| Sep 04, 2024 | 8.620 | 8.670 | 8.570 | 8.660 | 8.660 | 738,400 |
| Sep 03, 2024 | 8.650 | 8.720 | 8.510 | 8.700 | 8.700 | 818,000 |
| Sep 02, 2024 | 8.920 | 8.920 | 8.620 | 8.640 | 8.640 | 1,411,000 |
| Aug 30, 2024 | 8.950 | 9.050 | 8.840 | 8.910 | 8.910 | 4,577,027 |
| Aug 29, 2024 | 8.900 | 8.930 | 8.850 | 8.910 | 8.910 | 1,800,350 |
| Aug 28, 2024 | 8.830 | 8.930 | 8.800 | 8.880 | 8.880 | 1,006,000 |
| Aug 27, 2024 | 8.620 | 8.800 | 8.590 | 8.800 | 8.800 | 1,284,000 |
| Aug 26, 2024 | 8.440 | 8.660 | 8.440 | 8.620 | 8.620 | 1,399,000 |
| Aug 23, 2024 | 8.420 | 8.450 | 8.410 | 8.420 | 8.420 | 568,000 |
| Aug 22, 2024 | 8.520 | 8.520 | 8.420 | 8.470 | 8.470 | 1,040,000 |
| Aug 21, 2024 | 8.430 | 8.530 | 8.430 | 8.530 | 8.530 | 698,228 |
| Aug 20, 2024 | 8.510 | 8.590 | 8.450 | 8.480 | 8.480 | 587,300 |
| Aug 19, 2024 | 8.400 | 8.510 | 8.400 | 8.490 | 8.490 | 335,600 |
| Aug 16, 2024 | 8.400 | 8.460 | 8.380 | 8.400 | 8.400 | 822,000 |
| Aug 15, 2024 | 8.480 | 8.480 | 8.350 | 8.400 | 8.400 | 657,000 |
| Aug 14, 2024 | 8.500 | 8.500 | 8.340 | 8.430 | 8.430 | 459,200 |
| Aug 14, 2024 | 0.21 Dividend | |||||
| Aug 13, 2024 | 8.440 | 8.600 | 8.420 | 8.600 | 8.390 | 1,445,948 |
| Aug 12, 2024 | 8.480 | 8.480 | 8.400 | 8.450 | 8.244 | 1,030,602 |
| Aug 09, 2024 | 8.400 | 8.520 | 8.400 | 8.480 | 8.273 | 1,601,000 |
| Aug 08, 2024 | 8.400 | 8.400 | 8.260 | 8.350 | 8.146 | 1,270,750 |
| Aug 07, 2024 | 8.260 | 8.390 | 8.210 | 8.390 | 8.185 | 1,216,799 |
| Aug 06, 2024 | 8.190 | 8.270 | 8.160 | 8.230 | 8.029 | 996,000 |
| Aug 05, 2024 | 8.160 | 8.280 | 8.080 | 8.150 | 7.951 | 2,086,450 |
| Aug 02, 2024 | 8.210 | 8.210 | 8.080 | 8.190 | 7.990 | 2,074,800 |
| Aug 01, 2024 | 8.560 | 8.570 | 8.250 | 8.270 | 8.068 | 3,367,000 |
| Jul 31, 2024 | 8.580 | 8.600 | 8.060 | 8.560 | 8.351 | 2,512,000 |
| Jul 30, 2024 | 8.900 | 8.940 | 8.480 | 8.580 | 8.370 | 3,418,000 |
| Jul 29, 2024 | 8.900 | 8.980 | 8.810 | 8.960 | 8.741 | 998,300 |
| Jul 26, 2024 | 8.770 | 8.880 | 8.770 | 8.840 | 8.624 | 542,000 |
| Jul 25, 2024 | 8.800 | 8.800 | 8.750 | 8.770 | 8.556 | 611,000 |
| Jul 24, 2024 | 8.750 | 8.870 | 8.750 | 8.870 | 8.653 | 757,700 |
| Jul 23, 2024 | 8.830 | 8.920 | 8.770 | 8.790 | 8.575 | 1,298,000 |
| Jul 22, 2024 | 8.940 | 8.940 | 8.820 | 8.840 | 8.624 | 916,168 |
| Jul 19, 2024 | 9.070 | 9.070 | 8.870 | 8.940 | 8.722 | 449,500 |
| Jul 18, 2024 | 9.060 | 9.100 | 8.970 | 9.070 | 8.849 | 861,700 |
| Jul 17, 2024 | 8.930 | 9.020 | 8.930 | 8.960 | 8.741 | 592,000 |
| Jul 16, 2024 | 8.900 | 8.970 | 8.850 | 8.940 | 8.722 | 901,179 |
| Jul 15, 2024 | 8.950 | 9.030 | 8.820 | 8.880 | 8.663 | 897,000 |
| Jul 12, 2024 | 8.670 | 9.040 | 8.670 | 9.000 | 8.780 | 4,246,601 |
| Jul 11, 2024 | 8.550 | 8.610 | 8.550 | 8.600 | 8.390 | 1,970,400 |
| Jul 10, 2024 | 8.490 | 8.530 | 8.470 | 8.500 | 8.292 | 985,995 |
| Jul 09, 2024 | 8.470 | 8.510 | 8.470 | 8.500 | 8.292 | 911,000 |
| Jul 08, 2024 | 8.570 | 8.570 | 8.470 | 8.500 | 8.292 | 1,525,697 |
| Jul 05, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.