HNLGY
HANG LUNG GROUP LTD S/ADR
stockOTCADR
EODSep 29, 2026
7.9263USD+0.333%(+0.0263)208
HNLGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 7.9263 | 7.9263 | 7.9263 | 7.9263 | +0.333% | 208 | 0.000% |
| 2026-09-16 | 7.6400 | 7.9050 | 7.6400 | 7.9000 | -4.068% | 506 | +0.333% |
| 2026-09-14 | 8.2100 | 8.2350 | 8.2100 | 8.2350 | +2.298% | 284 | -3.749% |
| 2026-09-08 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +2.287% | 1,338 | -1.537% |
| 2026-08-31 | 7.9300 | 7.9300 | 7.8700 | 7.8700 | +0.873% | 4,000 | +0.715% |
| 2026-08-26 | 7.8019 | 7.8019 | 7.8019 | 7.8019 | -4.388% | 1,067 | +1.594% |
| 2026-08-20 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -4.113% | 158 | -2.864% |
| 2026-08-10 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +8.270% | 2,491 | -6.859% |
| 2026-08-04 | 8.6550 | 8.6550 | 7.8600 | 7.8600 | -15.846% | 530 | +0.844% |
| 2026-07-31 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +4.859% | 100 | -15.136% |
| 2026-07-27 | 8.7500 | 8.9072 | 8.7500 | 8.9072 | +4.791% | 2,973 | -11.012% |
| 2026-07-22 | 8.2960 | 8.5000 | 8.2960 | 8.5000 | +4.937% | 240 | -6.749% |
| 2026-07-17 | 8.3756 | 8.3756 | 8.1001 | 8.1001 | -0.612% | 8,000 | -2.146% |
| 2026-07-02 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -7.701% | 330 | -2.745% |
| 2026-06-15 | 8.9500 | 8.9500 | 8.8300 | 8.8300 | -0.057% | 1,723 | -10.234% |
| 2026-06-09 | 8.8350 | 8.8350 | 8.8350 | 8.8350 | -3.758% | 1,027 | -10.285% |
| 2026-06-08 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -5.943% | 134 | -13.657% |
| 2026-05-26 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -6.870% | 313 | -18.788% |
| 2026-05-22 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +5.592% | 100 | -24.367% |
| 2026-05-20 | 9.9250 | 9.9250 | 9.9250 | 9.9250 | -3.688% | 160 | -20.138% |
| 2026-05-15 | 10.3050 | 10.3050 | 10.3050 | 10.3050 | -1.104% | 468 | -23.083% |
| 2026-05-11 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -1.744% | 595 | -23.932% |
| 2026-04-16 | 10.6050 | 10.6050 | 10.6050 | 10.6050 | -9.359% | 155 | -25.259% |
| 2026-04-15 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +6.849% | 317 | -32.254% |
| 2026-04-13 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +8.847% | 313 | -27.614% |
| 2026-03-31 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -0.297% | 298 | -21.210% |
| 2026-03-30 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +3.913% | 379 | -21.444% |
| 2026-03-26 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | +2.049% | 469 | -18.370% |
| 2026-03-23 | 9.1400 | 9.5150 | 9.1400 | 9.5150 | +4.103% | 1,904 | -16.697% |
| 2026-03-20 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -15.331% | 395 | -13.279% |
| 2026-01-30 | 10.7950 | 10.7950 | 10.7950 | 10.7950 | -1.864% | 203 | -26.574% |
| 2026-01-27 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.965% | 100 | -27.943% |
| 2026-01-12 | 10.0950 | 10.0950 | 10.0950 | 10.0950 | +2.905% | 851 | -21.483% |
| 2026-01-02 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -2.996% | 1,012 | -19.202% |
| 2025-12-30 | 10.1130 | 10.1130 | 10.1130 | 10.1130 | +4.581% | 805 | -21.623% |
| 2025-12-29 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -1.125% | 443 | -18.032% |
| 2025-12-16 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -3.168% | 714 | -18.954% |
| 2025-11-19 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -7.678% | 410 | -21.522% |
| 2025-11-17 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +12.784% | 1,434 | -27.548% |
| 2025-11-11 | 9.6900 | 9.7000 | 9.6900 | 9.7000 | +3.632% | 487 | -18.286% |
| 2025-10-28 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -0.319% | 355 | -15.317% |
| 2025-10-16 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -3.196% | 2,234 | -15.588% |
| 2025-09-17 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +5.206% | 100 | -18.286% |
| 2025-09-10 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +4.417% | 378 | -14.031% |
| 2025-08-14 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -4.437% | 188 | -10.234% |
| 2025-08-13 | 9.1600 | 9.2400 | 9.1600 | 9.2400 | +1.538% | 601 | -14.218% |
| 2025-08-07 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 100 | -12.898% |
| 2025-07-30 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +2.247% | 204 | -12.898% |
| 2025-07-22 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +6.079% | 1,420 | -10.940% |
| 2025-07-15 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -4.659% | 159 | -5.527% |
| 2025-07-10 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +7.703% | 2,189 | -9.928% |
| 2025-06-30 | 8.1706 | 8.1706 | 8.1706 | 8.1706 | -1.312% | 305 | -2.990% |
| 2025-06-20 | 8.2792 | 8.2792 | 8.2792 | 8.2792 | +1.835% | 440 | -4.262% |
| 2025-06-13 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +11.370% | 365 | -2.506% |
| 2025-06-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +2.817% | 100 | +8.579% |
| 2025-06-02 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 199 | +11.638% |
| 2025-05-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.281% | 160 | +11.638% |
| 2025-05-19 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +1.714% | 233 | +11.324% |
| 2025-05-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.685% | 394 | +13.233% |
| 2025-05-14 | 6.6000 | 7.1450 | 6.6000 | 7.1200 | +3.866% | 1,000 | +11.324% |
| 2025-05-13 | 6.8450 | 7.1000 | 6.8450 | 6.8550 | -10.392% | 1,109 | +15.628% |
| 2025-05-06 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +4.795% | 207 | +3.612% |
| 2025-05-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 804 | +8.579% |
| 2025-04-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.397% | 203 | +13.233% |
| 2025-04-25 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +2.576% | 228 | +17.080% |
| 2025-04-14 | 7.0000 | 7.0000 | 6.6000 | 6.6000 | +0.152% | 252 | +20.095% |
| 2025-04-10 | 6.6200 | 6.6200 | 6.5900 | 6.5900 | +2.409% | 343 | +20.278% |
| 2025-04-09 | 6.9300 | 6.9300 | 6.4350 | 6.4350 | +0.862% | 959 | +23.175% |
| 2025-04-08 | 6.5000 | 6.5000 | 6.3800 | 6.3800 | -6.589% | 262 | +24.237% |
| 2025-04-02 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -9.115% | 102 | +16.051% |
| 2025-04-01 | 7.5150 | 7.5150 | 7.5150 | 7.5150 | +10.184% | 243 | +5.473% |
| 2025-03-31 | 6.8204 | 6.8204 | 6.8204 | 6.8204 | -5.338% | 241 | +16.215% |
| 2025-03-25 | 7.2050 | 7.2050 | 7.2050 | 7.2050 | +4.496% | 157 | +10.011% |
| 2025-03-07 | 6.8950 | 6.8950 | 6.8950 | 6.8950 | -4.236% | 118 | +14.957% |
| 2025-03-04 | 7.5300 | 7.5300 | 6.9950 | 7.2000 | +2.710% | 632 | +10.088% |
| 2025-02-28 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -3.444% | 101 | +13.071% |
| 2025-02-26 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +5.065% | 302 | +9.178% |
| 2025-02-19 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -2.676% | 210 | +14.708% |
| 2025-02-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.913% | 196 | +11.638% |
| 2025-02-12 | 7.3130 | 7.3130 | 7.3130 | 7.3130 | +9.640% | 121 | +8.386% |
| 2025-02-06 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +0.301% | 266 | +18.835% |
| 2025-02-04 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | +2.308% | 801 | +19.192% |
| 2025-01-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.341% | 234 | +21.943% |
| 2025-01-07 | 6.7950 | 6.7950 | 6.7950 | 6.7950 | -7.299% | 224 | +16.649% |
| 2024-12-24 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +9.077% | 130 | +8.135% |
| 2024-12-20 | 6.3000 | 6.7200 | 6.3000 | 6.7200 | +6.667% | 3,600 | +17.951% |
| 2024-11-27 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -2.326% | 201 | +25.814% |
| 2024-10-17 | 6.3800 | 6.6300 | 6.3800 | 6.4500 | -1.414% | 800 | +22.888% |
| 2024-10-16 | 7.0900 | 7.0900 | 6.3800 | 6.5425 | -3.617% | 5,816 | +21.151% |
| 2024-10-11 | 6.7880 | 6.7880 | 6.7880 | 6.7880 | -10.194% | 267 | +16.769% |
| 2024-10-07 | 6.9264 | 7.5585 | 6.9264 | 7.5585 | +7.963% | 206 | +4.866% |
| 2024-10-04 | 6.8595 | 7.0195 | 6.8595 | 7.0010 | +7.708% | 4,252 | +13.217% |
| 2024-09-27 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.751% | 237 | +21.943% |
| 2024-09-26 | 5.9910 | 6.2650 | 5.9910 | 6.2650 | +12.206% | 1,229 | +26.517% |
| 2024-09-17 | 5.6300 | 5.6300 | 5.5835 | 5.5835 | +1.050% | 529 | +41.959% |
| 2024-09-16 | 5.3750 | 5.5255 | 5.3225 | 5.5255 | -3.569% | 1,200 | +43.449% |
| 2024-08-21 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +5.290% | 460 | +38.330% |
| 2024-08-20 | 5.7000 | 5.7000 | 5.4421 | 5.4421 | -9.062% | 2,862 | +45.648% |
| 2024-08-13 | 5.9844 | 5.9844 | 5.9844 | 5.9844 | +3.358% | 250 | +32.449% |
| 2024-08-12 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +3.987% | 2,011 | +36.896% |
| 2024-08-09 | 5.5680 | 5.5680 | 5.5680 | 5.5680 | 0.000% | 129 | +42.355% |
| 2024-08-07 | 5.5680 | 5.5680 | 5.5680 | 5.5680 | +4.859% | 106 | +42.355% |
| 2024-08-01 | 5.2800 | 5.3100 | 5.2800 | 5.3100 | -4.152% | 1,152 | +49.271% |
| 2024-07-31 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -1.423% | 420 | +43.074% |
| 2024-07-25 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -4.907% | 654 | +41.037% |
| 2024-07-19 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -0.404% | 200 | +34.117% |
| 2024-07-17 | 5.9340 | 5.9340 | 5.9340 | 5.9340 | +5.027% | 4,600 | +33.574% |
| 2024-07-08 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.914% | 3,500 | +40.288% |
| 2024-06-20 | 5.7200 | 5.7200 | 5.4900 | 5.4900 | -0.182% | 493 | +44.377% |
| 2024-06-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.254% | 455 | +44.115% |
| 2024-06-05 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | +0.265% | 156 | +39.425% |
| 2024-06-04 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +1.704% | 215 | +39.794% |
| 2024-05-31 | 5.5750 | 5.5750 | 5.5750 | 5.5750 | -3.043% | 124 | +42.176% |
| 2024-05-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -0.862% | 411 | +37.849% |
| 2024-05-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.072% | 100 | +36.660% |
| 2024-05-09 | 5.8300 | 5.8300 | 5.5200 | 5.5200 | -5.317% | 600 | +43.592% |
| 2024-05-07 | 5.8800 | 5.8800 | 5.8243 | 5.8300 | -5.723% | 25,673 | +35.957% |
| 2024-05-06 | 6.2971 | 6.2971 | 6.1839 | 6.1839 | +3.931% | 7,144 | +28.176% |
| 2024-05-02 | 5.8900 | 5.9500 | 5.8900 | 5.9500 | +1.019% | 381 | +33.215% |
| 2024-05-01 | 5.8800 | 5.8940 | 5.8748 | 5.8900 | +1.116% | 3,122 | +34.572% |
| 2024-04-30 | 5.8000 | 5.8250 | 5.8000 | 5.8250 | -1.271% | 3,132 | +36.074% |
| 2024-04-29 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 926 | +34.344% |
| 2024-04-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +7.468% | 416 | +34.344% |
| 2024-04-22 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -8.347% | 138 | +44.377% |
| 2024-04-10 | 5.9700 | 5.9900 | 5.9700 | 5.9900 | +0.672% | 1,029 | +32.326% |
| 2024-04-04 | 5.9400 | 5.9500 | 5.9400 | 5.9500 | +0.847% | 978 | +33.215% |
| 2024-04-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.374% | 206 | +34.344% |
| 2024-04-01 | 5.8740 | 5.8780 | 5.8368 | 5.8780 | +1.872% | 1,043 | +34.847% |
| 2024-03-28 | 5.7000 | 5.8400 | 5.7000 | 5.7700 | -3.833% | 1,048 | +37.371% |
| 2024-02-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.707% | 414 | +32.105% |
| 2023-10-23 | 6.6300 | 6.6450 | 6.5930 | 6.6450 | -1.409% | 4,302 | +19.282% |
| 2023-10-20 | 6.6300 | 6.7600 | 6.6300 | 6.7400 | -4.802% | 4,800 | +17.601% |
| 2023-10-06 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +1.143% | 500 | +11.953% |
| 2023-10-02 | 7.0950 | 7.0950 | 7.0000 | 7.0000 | +0.647% | 2,300 | +13.233% |
| 2023-09-29 | 7.1400 | 7.1400 | 6.9550 | 6.9550 | +2.039% | 2,300 | +13.965% |
| 2023-09-21 | 6.9000 | 6.9000 | 6.8160 | 6.8160 | -2.906% | 900 | +16.290% |
| 2023-09-20 | 6.9850 | 7.0950 | 6.8600 | 7.0200 | +1.739% | 3,500 | +12.910% |
| 2023-09-18 | 6.9350 | 7.0300 | 6.9000 | 6.9000 | -1.217% | 300 | +14.874% |
| 2023-09-12 | 7.2000 | 7.2000 | 6.9850 | 6.9850 | -0.072% | 201 | +13.476% |
| 2023-08-25 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -1.062% | 152 | +13.395% |
| 2023-08-11 | 7.0650 | 7.0650 | 7.0650 | 7.0650 | -3.352% | 710 | +12.191% |
| 2023-07-18 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -9.864% | 700 | +8.431% |
| 2023-05-18 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +0.123% | 463 | -2.265% |
| 2023-05-03 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.897% | 100 | -2.144% |
| 2023-05-02 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -4.026% | 104 | -8.893% |
| 2023-02-27 | 9.0650 | 9.0650 | 9.0650 | 9.0650 | +3.011% | 100 | -12.562% |
| 2023-01-11 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 560 | -9.928% |
| 2023-01-10 | 8.7600 | 8.8000 | 8.7600 | 8.8000 | -0.340% | 175,580 | -9.928% |
| 2022-12-30 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -5.763% | 500 | -10.234% |
| 2022-12-29 | 9.3100 | 9.3700 | 9.3100 | 9.3700 | +4.810% | 560 | -15.408% |
| 2022-12-12 | 8.9500 | 8.9500 | 8.9400 | 8.9400 | -2.188% | 175,699 | -11.339% |
| 2022-12-09 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +6.057% | 201 | -13.279% |
| 2022-12-02 | 8.6180 | 8.6180 | 8.6180 | 8.6180 | +3.210% | 3,460 | -8.026% |
| 2022-11-30 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +1.954% | 500 | -5.074% |
| 2022-11-29 | 8.2100 | 8.2100 | 8.1900 | 8.1900 | -3.958% | 10,402 | -3.220% |
| 2022-11-28 | 8.5275 | 8.5275 | 8.5275 | 8.5275 | +16.655% | 154 | -7.050% |
| 2022-11-11 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | +10.758% | 200 | +8.431% |
| 2022-10-28 | 6.8475 | 6.8475 | 6.6000 | 6.6000 | -5.579% | 252 | +20.095% |
| 2022-10-27 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -3.719% | 100 | +13.395% |
| 2022-10-24 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -8.333% | 300 | +9.178% |
| 2022-10-19 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -7.151% | 105 | +0.080% |
| 2022-09-23 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -1.159% | 380 | -7.077% |
| 2022-09-20 | 8.6400 | 8.6400 | 8.6300 | 8.6300 | -1.179% | 5,800 | -8.154% |
| 2022-09-07 | 8.7600 | 8.7600 | 8.7330 | 8.7330 | -1.097% | 3,500 | -9.237% |
| 2022-09-02 | 8.5450 | 8.8299 | 8.5450 | 8.8299 | +4.004% | 3,735 | -10.233% |
| 2022-08-25 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -0.118% | 25,000 | -6.640% |
| 2022-08-23 | 8.3600 | 8.5000 | 8.3600 | 8.5000 | -1.734% | 131,800 | -6.749% |
| 2022-08-08 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | -3.889% | 8,101 | -8.366% |
| 2022-08-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.099% | 500 | -11.930% |
| 2022-07-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +3.175% | 100 | -12.898% |
| 2022-06-15 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -7.353% | 215 | -10.133% |
| 2022-06-07 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -0.626% | 600 | -16.741% |
| 2022-06-06 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -10.131% | 200 | -17.262% |
| 2022-03-22 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -3.091% | 200 | -25.644% |
| 2022-02-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.223% | 1,200 | -27.943% |
| 2022-01-21 | 10.9755 | 10.9755 | 10.9755 | 10.9755 | 0.000% | 300 | -27.782% |