HKSE - Delayed Quote HKD

Hang Lung Group Limited (0010.HK)

Compare
10.200 +0.300 (+3.03%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 9.980 10.240 9.910 10.200 10.200 1,634,000
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 9, 2024 10.760 10.760 10.020 10.280 10.280 3,041,900
Oct 8, 2024 11.360 11.520 10.440 10.460 10.460 6,890,372
Oct 7, 2024 11.100 11.360 10.980 11.360 11.360 2,808,000
Oct 4, 2024 11.080 11.120 10.840 11.040 11.040 2,985,662
Oct 3, 2024 11.680 11.680 10.640 11.040 11.040 4,289,470
Oct 2, 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 9, 2024 8.600 8.640 8.490 8.610 8.610 1,155,000
Sep 5, 2024 8.660 8.710 8.610 8.660 8.660 683,000
Sep 4, 2024 8.620 8.670 8.570 8.660 8.660 738,400
Sep 3, 2024 8.650 8.720 8.510 8.700 8.700 818,000
Sep 2, 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 0.210 Dividend
Aug 14, 2024 8.500 8.500 8.340 8.430 8.430 459,200
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 9, 2024 8.400 8.520 8.400 8.480 8.273 1,601,000
Aug 8, 2024 8.400 8.400 8.260 8.350 8.146 1,270,750
Aug 7, 2024 8.260 8.390 8.210 8.390 8.185 1,216,799
Aug 6, 2024 8.190 8.270 8.160 8.230 8.029 996,000
Aug 5, 2024 8.160 8.280 8.080 8.150 7.951 2,086,450
Aug 2, 2024 8.210 8.210 8.080 8.190 7.990 2,074,800
Aug 1, 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 9, 2024 8.470 8.510 8.470 8.500 8.292 911,000
Jul 8, 2024 8.570 8.570 8.470 8.500 8.292 1,525,697
Jul 4, 2024 8.620 8.750 8.620 8.650 8.439 1,493,400
Jul 3, 2024 8.490 8.660 8.490 8.630 8.419 2,856,000
Jul 2, 2024 8.500 8.550 8.470 8.490 8.283 2,470,440
Jun 28, 2024 8.500 8.560 8.450 8.500 8.292 1,697,000
Jun 27, 2024 8.580 8.600 8.460 8.480 8.273 1,878,000
Jun 26, 2024 8.640 8.660 8.570 8.620 8.410 2,347,000
Jun 25, 2024 8.600 8.750 8.590 8.660 8.449 2,932,000
Jun 24, 2024 8.690 8.690 8.500 8.590 8.380 1,782,805
Jun 21, 2024 8.710 8.800 8.620 8.680 8.468 1,835,313
Jun 20, 2024 8.850 8.900 8.760 8.760 8.546 1,073,105
Jun 19, 2024 8.740 8.840 8.740 8.820 8.605 1,114,500
Jun 18, 2024 8.730 8.780 8.690 8.740 8.527 1,033,000
Jun 17, 2024 8.700 8.720 8.570 8.690 8.478 2,482,500
Jun 14, 2024 8.650 8.730 8.650 8.670 8.458 843,500
Jun 13, 2024 8.680 8.720 8.600 8.630 8.419 2,516,372
Jun 12, 2024 8.820 8.820 8.600 8.650 8.439 2,448,400
Jun 11, 2024 8.880 8.890 8.620 8.740 8.527 3,094,000
Jun 7, 2024 8.880 8.930 8.850 8.870 8.653 1,354,021
Jun 6, 2024 8.950 8.950 8.780 8.850 8.634 2,605,000
Jun 5, 2024 8.850 8.950 8.830 8.890 8.673 1,775,867
Jun 4, 2024 8.780 8.900 8.780 8.850 8.634 2,924,000
Jun 3, 2024 8.680 8.880 8.680 8.780 8.566 1,708,794
May 31, 2024 8.820 8.840 8.680 8.680 8.468 1,838,112
May 30, 2024 8.830 8.830 8.700 8.720 8.507 1,208,000
May 29, 2024 8.830 8.830 8.750 8.810 8.595 860,593
May 28, 2024 8.810 8.920 8.800 8.810 8.595 1,183,400
May 27, 2024 8.800 8.850 8.680 8.810 8.595 1,447,000
May 24, 2024 8.900 8.900 8.790 8.850 8.634 2,634,000
May 23, 2024 9.080 9.080 8.880 8.920 8.702 2,235,000
May 22, 2024 9.100 9.110 9.000 9.080 8.858 2,440,000
May 21, 2024 9.300 9.300 9.020 9.060 8.839 2,915,086
May 20, 2024 9.270 9.320 9.200 9.300 9.073 1,822,000
May 17, 2024 9.190 9.230 9.100 9.210 8.985 2,305,500
May 16, 2024 9.100 9.220 9.050 9.140 8.917 6,144,001
May 14, 2024 9.230 9.360 9.010 9.060 8.839 2,557,125
May 13, 2024 9.020 9.210 9.000 9.180 8.956 2,914,000
May 10, 2024 8.800 9.040 8.800 9.000 8.780 3,997,210
May 9, 2024 8.750 8.840 8.690 8.750 8.536 2,400,762
May 8, 2024 0.650 Dividend
May 8, 2024 8.980 8.980 8.640 8.710 8.497 2,621,611
May 7, 2024 9.550 9.610 9.470 9.530 8.663 1,857,196
May 6, 2024 9.600 9.680 9.500 9.550 8.681 3,217,070
May 3, 2024 9.530 9.600 9.470 9.560 8.690 3,903,000
May 2, 2024 9.350 9.620 9.320 9.500 8.636 4,540,000
Apr 30, 2024 9.400 9.440 9.250 9.320 8.472 1,599,000
Apr 29, 2024 9.190 9.490 9.160 9.380 8.527 2,588,000
Apr 26, 2024 9.060 9.220 9.060 9.190 8.354 1,485,000
Apr 25, 2024 9.110 9.190 9.080 9.140 8.309 766,000
Apr 24, 2024 8.950 9.130 8.950 9.130 8.300 1,023,000
Apr 23, 2024 8.990 9.010 8.900 8.920 8.109 1,031,211
Apr 22, 2024 8.900 9.020 8.900 8.990 8.172 644,000
Apr 19, 2024 8.820 8.850 8.730 8.820 8.018 659,000
Apr 18, 2024 8.800 8.910 8.780 8.820 8.018 385,000
Apr 17, 2024 8.790 8.820 8.770 8.800 8.000 508,000
Apr 16, 2024 8.870 8.870 8.760 8.780 7.981 1,484,400
Apr 15, 2024 8.950 8.950 8.870 8.870 8.063 1,442,300
Apr 12, 2024 9.130 9.130 8.960 8.960 8.145 1,626,170
Apr 11, 2024 9.180 9.180 9.030 9.080 8.254 1,512,000
Apr 10, 2024 9.120 9.220 9.120 9.180 8.345 1,823,070
Apr 9, 2024 9.050 9.120 9.050 9.100 8.272 849,698
Apr 8, 2024 9.090 9.100 9.010 9.030 8.209 898,457
Apr 5, 2024 9.150 9.150 9.010 9.010 8.190 1,083,640
Apr 3, 2024 9.090 9.120 9.080 9.100 8.272 801,000
Apr 2, 2024 9.160 9.160 9.050 9.070 8.245 1,667,000
Mar 28, 2024 9.040 9.060 8.970 9.010 8.190 1,144,000
Mar 27, 2024 9.030 9.100 9.000 9.030 8.209 1,587,125
Mar 26, 2024 9.100 9.100 8.990 9.020 8.200 766,000
Mar 25, 2024 9.040 9.080 8.980 9.010 8.190 929,667
Mar 22, 2024 9.110 9.110 9.000 9.040 8.218 1,447,000
Mar 21, 2024 9.050 9.210 9.050 9.160 8.327 1,647,000
Mar 20, 2024 9.070 9.160 9.010 9.040 8.218 1,059,000
Mar 19, 2024 9.210 9.210 9.050 9.050 8.227 1,327,202
Mar 18, 2024 9.140 9.300 9.100 9.210 8.372 993,477
Mar 15, 2024 9.150 9.290 9.070 9.070 8.245 2,768,101
Mar 14, 2024 9.220 9.270 9.190 9.200 8.363 1,202,054
Mar 13, 2024 9.340 9.340 9.190 9.190 8.354 1,570,479
Mar 12, 2024 9.060 9.360 9.060 9.340 8.490 2,012,627
Mar 11, 2024 9.000 9.070 8.970 9.060 8.236 1,454,606
Mar 8, 2024 9.090 9.090 8.970 8.980 8.163 1,472,016
Mar 7, 2024 8.980 9.050 8.920 8.920 8.109 2,228,711
Mar 6, 2024 8.900 9.000 8.860 8.910 8.100 2,267,000
Mar 5, 2024 9.130 9.130 8.860 8.890 8.081 4,429,000
Mar 4, 2024 9.200 9.280 9.130 9.130 8.300 1,666,000
Mar 1, 2024 9.130 9.240 9.090 9.200 8.363 5,757,304
Feb 29, 2024 9.290 9.310 9.110 9.110 8.281 30,068,054
Feb 28, 2024 9.330 9.490 9.260 9.310 8.463 3,512,000
Feb 27, 2024 9.360 9.360 9.180 9.300 8.454 3,162,000
Feb 26, 2024 9.420 9.460 9.330 9.350 8.500 2,162,000
Feb 23, 2024 9.430 9.470 9.320 9.420 8.563 1,546,202
Feb 22, 2024 9.300 9.450 9.200 9.430 8.572 2,768,315
Feb 21, 2024 9.130 9.460 9.080 9.300 8.454 3,713,918
Feb 20, 2024 9.410 9.410 9.060 9.120 8.290 3,881,000
Feb 19, 2024 9.550 9.550 9.300 9.320 8.472 2,274,000
Feb 16, 2024 9.380 9.550 9.010 9.550 8.681 3,263,500
Feb 15, 2024 9.460 9.460 9.260 9.380 8.527 1,651,250
Feb 14, 2024 9.530 9.530 9.170 9.460 8.600 2,989,110
Feb 9, 2024 9.550 9.550 9.400 9.500 8.636 883,000
Feb 8, 2024 9.880 9.880 9.540 9.580 8.709 1,228,000
Feb 7, 2024 9.810 9.880 9.690 9.730 8.845 484,456
Feb 6, 2024 9.580 9.770 9.460 9.770 8.881 1,109,654
Feb 5, 2024 9.650 9.670 9.350 9.540 8.672 2,042,000
Feb 2, 2024 9.690 9.890 9.570 9.660 8.781 2,599,000
Feb 1, 2024 9.520 9.710 9.410 9.670 8.790 2,474,000
Jan 31, 2024 9.600 9.660 9.380 9.410 8.554 3,978,537
Jan 30, 2024 9.810 9.900 9.600 9.600 8.727 2,763,000
Jan 29, 2024 9.990 10.000 9.730 9.850 8.954 1,108,216
Jan 26, 2024 9.960 10.160 9.900 9.990 9.081 1,399,000
Jan 25, 2024 9.850 9.970 9.840 9.900 9.000 638,000
Jan 24, 2024 9.510 9.770 9.510 9.770 8.881 1,302,161
Jan 23, 2024 9.510 9.640 9.470 9.540 8.672 1,395,000
Jan 22, 2024 9.930 9.930 9.460 9.490 8.627 1,695,000
Jan 19, 2024 10.020 10.020 9.870 9.920 9.018 450,452
Jan 18, 2024 9.850 9.980 9.700 9.910 9.009 1,133,000
Jan 17, 2024 10.140 10.140 9.700 9.710 8.827 2,814,000
Jan 16, 2024 10.280 10.280 10.140 10.140 9.218 501,100
Jan 15, 2024 10.300 10.300 10.160 10.260 9.327 490,142
Jan 12, 2024 10.240 10.340 10.240 10.300 9.363 525,000
Jan 11, 2024 10.160 10.280 10.140 10.220 9.290 1,695,000
Jan 10, 2024 10.160 10.160 10.080 10.100 9.181 600,882
Jan 9, 2024 10.120 10.260 10.120 10.160 9.236 1,214,000
Jan 8, 2024 10.200 10.300 10.160 10.160 9.236 784,939
Jan 5, 2024 10.400 10.400 10.220 10.220 9.290 2,121,000
Jan 4, 2024 10.500 10.500 10.360 10.380 9.436 1,832,000
Jan 3, 2024 10.600 10.600 10.440 10.520 9.563 683,000
Jan 2, 2024 10.640 10.700 10.580 10.620 9.654 1,587,000
Dec 29, 2023 10.580 10.700 10.580 10.640 9.672 1,090,000
Dec 28, 2023 10.420 10.620 10.420 10.600 9.636 1,302,000
Dec 27, 2023 10.400 10.480 10.340 10.420 9.472 274,000
Dec 22, 2023 10.460 10.500 10.380 10.400 9.454 433,000
Dec 21, 2023 10.380 10.460 10.360 10.460 9.509 707,000
Dec 20, 2023 10.500 10.500 10.340 10.400 9.454 548,286
Dec 19, 2023 10.480 10.480 10.300 10.380 9.436 715,000
Dec 18, 2023 10.660 10.680 10.400 10.480 9.527 381,000
Dec 15, 2023 10.520 10.720 10.520 10.580 9.618 1,579,463
Dec 14, 2023 10.440 10.660 10.440 10.560 9.599 1,327,730
Dec 13, 2023 10.440 10.440 10.360 10.400 9.454 256,000
Dec 12, 2023 10.340 10.440 10.340 10.440 9.490 248,864
Dec 11, 2023 10.320 10.440 10.280 10.360 9.418 513,800
Dec 8, 2023 10.580 10.580 10.360 10.400 9.454 273,000
Dec 7, 2023 10.340 10.440 10.340 10.340 9.399 504,286
Dec 6, 2023 10.360 10.600 10.360 10.520 9.563 352,000
Dec 5, 2023 10.460 10.460 10.340 10.340 9.399 379,000
Dec 4, 2023 10.540 10.600 10.360 10.500 9.545 528,054
Dec 1, 2023 10.440 10.600 10.420 10.560 9.599 305,010
Nov 30, 2023 10.520 10.640 10.440 10.460 9.509 895,674
Nov 29, 2023 10.820 10.820 10.500 10.560 9.599 503,670
Nov 28, 2023 10.880 10.960 10.820 10.860 9.872 334,500
Nov 27, 2023 11.020 11.020 10.860 10.860 9.872 278,000
Nov 24, 2023 11.120 11.080 10.940 11.080 10.072 118,000
Nov 23, 2023 11.040 11.140 10.900 11.140 10.127 272,000
Nov 22, 2023 11.040 11.140 10.960 11.080 10.072 311,782
Nov 21, 2023 10.880 11.220 10.880 11.080 10.072 461,000
Nov 20, 2023 10.800 10.880 10.700 10.880 9.890 683,000
Nov 17, 2023 10.980 10.980 10.800 10.820 9.836 156,455
Nov 16, 2023 11.260 11.260 11.000 11.000 9.999 262,545
Nov 15, 2023 10.840 11.260 10.800 11.260 10.236 1,002,000
Nov 14, 2023 10.460 10.780 10.460 10.700 9.727 257,000
Nov 13, 2023 10.480 10.500 10.360 10.500 9.545 644,500
Nov 10, 2023 10.480 10.480 10.400 10.440 9.490 379,571
Nov 9, 2023 10.800 10.800 10.500 10.520 9.563 374,000
Nov 8, 2023 10.800 10.800 10.520 10.540 9.581 540,000
Nov 7, 2023 10.800 10.880 10.720 10.780 9.799 388,419
Nov 6, 2023 10.880 10.980 10.840 10.940 9.945 301,000
Nov 3, 2023 10.700 10.940 10.700 10.840 9.854 496,000
Nov 2, 2023 10.500 10.780 10.480 10.780 9.799 611,000
Nov 1, 2023 10.620 10.620 10.320 10.360 9.418 1,393,305
Oct 31, 2023 10.500 10.600 10.340 10.420 9.472 443,850
Oct 30, 2023 10.500 10.500 10.200 10.420 9.472 883,000
Oct 27, 2023 10.340 10.580 10.040 10.500 9.545 344,000
Oct 26, 2023 10.540 10.540 10.200 10.300 9.363 565,000
Oct 25, 2023 10.440 10.680 10.420 10.540 9.581 455,045
Oct 24, 2023 10.480 10.480 10.300 10.380 9.436 944,069
Oct 20, 2023 10.460 10.520 10.400 10.480 9.527 441,000
Oct 19, 2023 10.600 10.600 10.460 10.480 9.527 324,500
Oct 18, 2023 10.700 10.860 10.620 10.620 9.654 479,000

Related Tickers