Hang Lung Group Limited - 0010.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.64	14.2	14.2	14.2	13.57	2.88M
September 04, 2025	13.62	13.55	13.55	13.62	13.48	395,557
September 03, 2025	13.53	13.57	13.57	13.7	13.53	617,043
September 02, 2025	13.62	13.6	13.6	13.73	13.6	644,000
September 01, 2025	13.64	13.77	13.77	13.77	13.61	715,000
August 29, 2025	13.65	13.65	13.65	13.93	13.65	771,600
August 28, 2025	13.62	13.6	13.6	13.62	13.46	675,000
August 27, 2025	13.8	13.61	13.61	13.81	13.52	664,000
August 26, 2025	13.9	13.89	13.89	13.93	13.73	1.2M
August 25, 2025	13.93	13.92	13.92	14.09	13.86	653,410
August 22, 2025	14.13	13.87	13.87	14.13	13.7	554,000
August 21, 2025	14.07	13.97	13.97	14.1	13.75	310,640
August 20, 2025	13.6	13.91	13.91	13.95	13.59	523,570
August 19, 2025	13.7	13.61	13.61	13.79	13.51	444,619
August 18, 2025	14.06	13.77	13.77	14.06	13.77	760,000
August 15, 2025	14.3	14.13	14.13	14.35	14.03	909,000
August 14, 2025	14.32	14.34	14.34	14.36	14.23	691,000
August 13, 2025	14.19	14.28	14.28	14.33	14.13	919,560
August 12, 2025	14.34	14.3	14.09	14.45	14.27	751,761
August 11, 2025	14.51	14.34	14.13	14.53	14.3	366,000
August 08, 2025	14.43	14.46	14.46	14.51	14.31	637,136
August 07, 2025	14.43	14.43	14.43	14.5	14.34	786,161
August 06, 2025	14.4	14.32	14.32	14.43	14.26	1.76M
August 05, 2025	14.25	14.4	14.4	14.46	14.22	1.2M
August 04, 2025	14.22	14.06	14.06	14.23	13.96	1.07M
August 01, 2025	14.26	14.2	14.2	14.9	14.18	2.19M
July 31, 2025	14.52	14.22	14.22	14.64	14.22	1.37M
July 30, 2025	14.26	14.6	14.6	14.6	14.26	1.89M
July 29, 2025	14	14.4	14.4	14.58	14	3.06M
July 28, 2025	13.74	14.02	14.02	14.1	13.66	1.67M
July 25, 2025	13.86	13.76	13.76	13.94	13.76	326,000
July 24, 2025	14.08	13.88	13.88	14.08	13.86	523,000
July 23, 2025	14.02	13.94	13.94	14.12	13.88	633,000
July 22, 2025	13.88	14.02	14.02	14.2	13.88	1.78M
July 21, 2025	13.66	13.84	13.84	13.86	13.64	766,000
July 18, 2025	13.48	13.68	13.68	13.68	13.42	768,000
July 17, 2025	13.52	13.48	13.48	13.62	13.4	818,379
July 16, 2025	13.64	13.56	13.56	13.78	13.5	617,000
July 15, 2025	13.64	13.64	13.64	13.68	13.44	1.21M
July 14, 2025	13.8	13.76	13.76	14.06	13.62	953,000
July 11, 2025	13.84	13.86	13.86	13.96	13.74	1.56M
July 10, 2025	13.9	13.84	13.84	13.9	13.68	1.27M
July 09, 2025	13.66	13.8	13.8	13.8	13.3	1.44M
July 08, 2025	13.74	13.8	13.8	13.82	13.6	774,021
July 07, 2025	13.56	13.62	13.62	13.82	13.56	937,000
July 04, 2025	13.8	13.7	13.7	13.8	13.46	1.11M
July 03, 2025	13.92	13.8	13.8	13.98	13.66	1.81M
July 02, 2025	13.64	13.94	13.94	13.94	13.52	1.84M
June 30, 2025	13.38	13.66	13.66	13.82	13.28	1.9M
June 27, 2025	13.08	13.34	13.34	13.36	13.08	1.09M
June 26, 2025	13.14	13.18	13.18	13.26	12.98	660,000
June 25, 2025	12.36	13.14	13.14	13.14	12.36	2.19M
June 24, 2025	12.34	12.46	12.46	12.46	12.3	901,000
June 23, 2025	11.96	12.28	12.28	12.3	11.94	493,311
June 20, 2025	11.68	12.18	12.18	12.18	11.68	1.86M
June 19, 2025	12.02	11.84	11.84	12.02	11.72	419,000
June 18, 2025	12.14	12.02	12.02	12.14	11.94	510,150
June 17, 2025	12.1	12.14	12.14	12.24	12.08	782,000
June 16, 2025	11.94	12.18	12.18	12.24	11.88	869,254
June 13, 2025	11.68	11.96	11.96	11.96	11.6	914,840

Hang Lung Group Limited (0010.HK) HKSE