HKSE - Delayed Quote HKD
Hang Lung Group Limited (0010.HK)
At close: 4:08 PM GMT+8
Currency in HKD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
0014.HK Hysan Development Company Limited
13.360
+4.54%
0101.HK Hang Lung Properties Limited
6.700
+3.72%
0071.HK Miramar Hotel and Investment Company, Limited
9.380
+0.43%
1997.HK Wharf Real Estate Investment Company Limited
25.150
+3.07%
1972.HK Swire Properties Limited
16.420
+1.86%
0063.HK China Asia Valley Group Limited
0.100
+25.00%
0158.HK Melbourne Enterprises Limited
60.500
0.00%
0021.HK Great China Holdings (Hong Kong) Limited
0.158
-1.25%
6093.HK Hevol Services Group Co. Limited
1.390
+0.72%
0105.HK Associated International Hotels Limited
5.600
+3.32%