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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.77	16.82	16.82	16.87	16.59	784,680
February 16, 2026	16.6	16.79	16.79	16.79	16.57	588,000
February 13, 2026	16.56	16.6	16.6	16.75	16.25	715,227
February 12, 2026	16.89	16.79	16.79	16.94	16.69	737,260
February 11, 2026	16.78	16.89	16.89	16.89	16.7	503,804
February 10, 2026	16.56	16.76	16.76	16.76	16.56	426,712
February 09, 2026	16.37	16.72	16.72	16.72	16.37	769,006
February 06, 2026	16.38	16.37	16.37	16.38	16.07	510,244
February 05, 2026	16.33	16.24	16.24	16.48	16.18	788,022
February 04, 2026	16.26	16.5	16.5	16.55	16.18	1.21M
February 03, 2026	16.28	16.25	16.25	16.37	16	488,277
February 02, 2026	16.82	16.15	16.15	16.82	15.8	1.41M
January 30, 2026	16.75	16.83	16.83	16.94	16.51	1.35M
January 29, 2026	16.55	16.75	16.75	16.78	16.55	667,000
January 28, 2026	16.33	16.59	16.59	16.59	16.23	809,904
January 27, 2026	16.18	16.33	16.33	16.49	16.11	517,650
January 26, 2026	16.13	16.49	16.49	16.49	16.12	837,678
January 23, 2026	16.35	16.28	16.28	16.37	16.14	515,660
January 22, 2026	16.18	16.35	16.35	16.5	16.18	1.01M
January 21, 2026	15.85	16.17	16.17	16.19	15.85	389,043
January 20, 2026	16	16.05	16.05	16.2	15.95	346,200
January 19, 2026	16.24	16.05	16.05	16.24	15.97	193,600
January 16, 2026	16.24	16.24	16.24	16.24	16.09	398,743
January 15, 2026	16	16.2	16.2	16.2	15.79	450,827
January 14, 2026	16.12	16	16	16.28	15.85	490,452
January 13, 2026	15.92	16.12	16.12	16.15	15.7	1.09M
January 12, 2026	15.55	15.92	15.92	15.92	15.46	690,634
January 09, 2026	15.2	15.55	15.55	15.56	15.2	579,000
January 08, 2026	15.3	15.32	15.32	15.44	15.24	674,819
January 07, 2026	15.3	15.3	15.3	15.38	15.23	359,568
January 06, 2026	15.06	15.3	15.3	15.36	15.06	680,000
January 05, 2026	15	14.93	14.93	15.12	14.85	601,570
January 02, 2026	14.82	15.3	15.3	15.37	14.82	658,591
December 31, 2025	15.1	15.24	15.24	15.24	14.96	387,200
December 30, 2025	15.19	15.1	15.1	15.2	15.01	270,130
December 29, 2025	15.21	15.05	15.05	15.22	14.98	361,195
December 24, 2025	15.04	15.21	15.21	15.29	15.04	86,144
December 23, 2025	15.33	15.22	15.22	15.35	15.15	205,700
December 22, 2025	15.31	15.33	15.33	15.46	15.27	172,241
December 19, 2025	15.22	15.31	15.31	15.55	15.22	1.11M
December 18, 2025	15.3	15.11	15.11	15.49	15.11	333,000
December 17, 2025	15.12	15.23	15.23	15.4	15.03	413,092
December 16, 2025	15.33	15.16	15.16	15.33	15.09	460,060
December 15, 2025	15.61	15.44	15.44	15.61	15.25	287,000
December 12, 2025	15.31	15.52	15.52	15.59	15.3	177,720
December 11, 2025	15.27	15.35	15.35	15.4	15.27	154,653
December 10, 2025	15.26	15.27	15.27	15.47	15.13	421,043
December 09, 2025	15.2	15.3	15.3	15.37	15.14	645,788
December 08, 2025	15.4	15.32	15.32	15.47	15.27	541,582
December 05, 2025	15.54	15.56	15.56	15.56	15.33	274,931
December 04, 2025	15.4	15.54	15.54	15.56	15.35	431,000
December 03, 2025	15.7	15.56	15.56	15.7	15.49	446,548
December 02, 2025	15.35	15.82	15.82	15.84	15.35	804,000
December 01, 2025	15.74	15.57	15.57	15.76	15.29	1.99M
November 28, 2025	15.53	15.63	15.63	15.64	15.32	441,526
November 27, 2025	15.53	15.53	15.53	15.75	15.44	323,000
November 26, 2025	15.53	15.62	15.62	15.74	15.53	830,821
November 25, 2025	15.83	15.65	15.65	15.83	15.53	601,550
November 24, 2025	15.42	15.83	15.83	15.83	15.19	1.21M
November 21, 2025	15.5	15.09	15.09	15.5	14.99	668,500

Hang Lung Group Limited (0010.HK) HKSE