Hang Lung Group Limited - Price History
Stock symbol HNLGY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HNLGY (Hang Lung Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $6.64 | $6.64 |
| November 2023 | $6.64 | $6.64 |
| October 2023 | $6.65 | $6.65 |
| September 2023 | $6.96 | $6.96 |
| August 2023 | $6.70 | $6.83 |
| July 2023 | $7.13 | $7.27 |
| June 2023 | $7.89 | $8.04 |
| May 2023 | $7.63 | $7.77 |
| April 2023 | $8.23 | $8.80 |
| March 2023 | $8.04 | $8.60 |
| February 2023 | $8.46 | $9.05 |
| January 2023 | $8.81 | $9.41 |
| December 2022 | $8.59 | $9.19 |
| November 2022 | $8.21 | $8.78 |
| October 2022 | $6.29 | $6.73 |
| September 2022 | $7.33 | $7.84 |
| August 2022 | $7.87 | $8.55 |
| July 2022 | $8.35 | $9.07 |
| June 2022 | $8.81 | $9.57 |
| May 2022 | $8.84 | $9.60 |
| April 2022 | $9.51 | $10.80 |
| March 2022 | $9.54 | $10.83 |
| February 2022 | $10.09 | $11.45 |
| January 2022 | $9.66 | $10.96 |
| December 2021 | $9.79 | $11.11 |
| November 2021 | $9.95 | $11.30 |
| October 2021 | $10.46 | $11.87 |
| September 2021 | $10.12 | $11.48 |
| August 2021 | $11.09 | $12.74 |
| July 2021 | $10.53 | $12.22 |
| June 2021 | $10.78 | $12.52 |
| May 2021 | $10.46 | $12.14 |
| April 2021 | $10.99 | $13.16 |
| March 2021 | $10.43 | $12.49 |
| February 2021 | $10.34 | $12.21 |
| January 2021 | $10.88 | $13.03 |
| December 2020 | $10.38 | $12.43 |
| November 2020 | $10.61 | $12.70 |
| October 2020 | $9.40 | $11.26 |
| September 2020 | $9.49 | $11.37 |
| August 2020 | $10.67 | $12.90 |
| July 2020 | $9.99 | $12.09 |
| June 2020 | $9.69 | $11.73 |
| May 2020 | $7.91 | $9.57 |
| April 2020 | $8.52 | $10.86 |
| March 2020 | $8.26 | $10.54 |
| February 2020 | $10.37 | $13.22 |
| January 2020 | $10.36 | $13.21 |
| December 2019 | $9.69 | $12.36 |
| November 2019 | $9.69 | $12.36 |
| October 2019 | $9.83 | $12.54 |
| September 2019 | $9.76 | $12.45 |
| August 2019 | $9.66 | $12.43 |
| July 2019 | $10.15 | $13.07 |
| June 2019 | $10.76 | $13.86 |
| May 2019 | $10.38 | $13.36 |
| April 2019 | $11.26 | $14.88 |
| March 2019 | $12.15 | $16.05 |
| February 2019 | $11.91 | $15.73 |
| January 2019 | $11.09 | $14.66 |
| December 2018 | $9.64 | $12.73 |
| November 2018 | $10.49 | $13.86 |
| October 2018 | $9.31 | $12.30 |
| September 2018 | $10.06 | $13.29 |
| August 2018 | $10.41 | $13.89 |
| July 2018 | $10.49 | $13.98 |
| June 2018 | $10.49 | $13.98 |
| May 2018 | $11.62 | $15.49 |
| April 2018 | $11.37 | $15.16 |
| March 2018 | $11.94 | $16.34 |
| February 2018 | $12.38 | $16.93 |
| January 2018 | $13.90 | $19.02 |
| December 2017 | $13.43 | $18.37 |
| November 2017 | $12.73 | $17.41 |
| October 2017 | $12.84 | $17.56 |
| September 2017 | $13.30 | $18.20 |
| August 2017 | $13.60 | $18.72 |
| July 2017 | $14.18 | $19.52 |
| June 2017 | $15.02 | $20.69 |
| May 2017 | $15.05 | $20.72 |
| April 2017 | $14.87 | $20.86 |
| March 2017 | $15.20 | $21.33 |
| February 2017 | $14.58 | $20.45 |
| January 2017 | $13.71 | $19.24 |
| December 2016 | $12.18 | $17.09 |
| November 2016 | $14.02 | $19.40 |
| October 2016 | $13.67 | $19.18 |
| September 2016 | $13.56 | $19.02 |
| August 2016 | $12.96 | $18.31 |
| July 2016 | $12.28 | $17.34 |
| June 2016 | $10.61 | $14.98 |
| May 2016 | $9.21 | $13 |
| April 2016 | $10.89 | $15.37 |
| March 2016 | $9.90 | $14.34 |
| February 2016 | $8.99 | $13.02 |
| January 2016 | $9.28 | $13.44 |
| December 2015 | $11.22 | $16.26 |
| November 2015 | $11.78 | $17.06 |
| October 2015 | $12.65 | $18.32 |
| September 2015 | $11.71 | $16.97 |
| August 2015 | $13.25 | $19.32 |
| July 2015 | $15.46 | $22.54 |
| June 2015 | $15.01 | $21.90 |
| May 2015 | $17.34 | $25.28 |
| April 2015 | $16.96 | $25.10 |
| March 2015 | $15.48 | $22.92 |
| February 2015 | $15.66 | $23.18 |
| January 2015 | $16.10 | $23.83 |
| December 2014 | $15.33 | $22.70 |
| November 2014 | $16.07 | $23.79 |
| October 2014 | $16.99 | $25.14 |
| September 2014 | $16.73 | $24.76 |
| August 2014 | $18.77 | $27.90 |
| July 2014 | $18.10 | $26.90 |
| June 2014 | $18.20 | $27.06 |
| May 2014 | $18.83 | $27.99 |
| April 2014 | $18.24 | $27.12 |
| March 2014 | $16.69 | $25.17 |
| February 2014 | $15.57 | $23.48 |
| January 2014 | $15.20 | $22.92 |
| December 2013 | $16.74 | $25.25 |
| November 2013 | $17.56 | $26.48 |
| October 2013 | $17.53 | $26.44 |
| September 2013 | $17.70 | $26.69 |
| August 2013 | $16.32 | $24.72 |
| July 2013 | $16.81 | $25.47 |
| June 2013 | $17.40 | $26.36 |
| May 2013 | $18.46 | $27.98 |
| April 2013 | $19.57 | $29.65 |
| March 2013 | $19.49 | $29.91 |
| February 2013 | $19.66 | $30.17 |
| January 2013 | $19.76 | $30.33 |
| December 2012 | $18.52 | $28.42 |
| November 2012 | $18.16 | $27.87 |
| October 2012 | $19.30 | $29.61 |
| September 2012 | $20.65 | $31.70 |
| August 2012 | $19.99 | $30.68 |
| July 2012 | $21.06 | $32.44 |
| June 2012 | $19.50 | $30.03 |
| May 2012 | $18.81 | $28.98 |
| April 2012 | $20.91 | $32.21 |
| March 2012 | $20.85 | $32.36 |
| February 2012 | $21.85 | $33.91 |
| January 2012 | $20.56 | $31.90 |
| December 2011 | $18.09 | $28.08 |
| November 2011 | $16.84 | $26.14 |
| October 2011 | $19.34 | $30.02 |
| September 2011 | $16.29 | $25.60 |
| August 2011 | $18.18 | $28.57 |
| July 2011 | $19.61 | $30.80 |
| June 2011 | $20.17 | $31.68 |
| May 2011 | $20.70 | $32.51 |
| April 2011 | $20.54 | $32.27 |
| March 2011 | $19.70 | $30.95 |
| February 2011 | $18.87 | $29.64 |
| January 2011 | $20.03 | $31.59 |
| December 2010 | $21.16 | $33.38 |
| November 2010 | $20.35 | $32.10 |
| October 2010 | $21.04 | $33.18 |
| September 2010 | $19.55 | $31.16 |
| August 2010 | $18.43 | $29.37 |
| July 2010 | $18.14 | $28.91 |
| June 2010 | $17.13 | $27.30 |
| May 2010 | $14.93 | $23.79 |
| April 2010 | $15.65 | $24.95 |
| March 2010 | $16.51 | $26.32 |
| February 2010 | $15.37 | $24.50 |
| January 2010 | $14.06 | $22.53 |
| December 2009 | $14.95 | $23.95 |
| November 2009 | $15.28 | $24.48 |
| October 2009 | $15.95 | $25.55 |
| September 2009 | $15.41 | $25.03 |
| August 2009 | $15 | $24.35 |
| July 2009 | $15.95 | $25.90 |
| June 2009 | $15.06 | $24.45 |
| May 2009 | $13.40 | $21.77 |
| April 2009 | $10.31 | $16.74 |
| March 2009 | $9.57 | $15.55 |
| February 2009 | $8.28 | $13.54 |
| January 2009 | $9.74 | $15.92 |
| December 2008 | $9.31 | $15.22 |
| November 2008 | $9.15 | $14.96 |
| October 2008 | $8.31 | $13.93 |
| September 2008 | $9.30 | $15.58 |
| August 2008 | $12.63 | $21.17 |
| July 2008 | $13.36 | $22.40 |
| June 2008 | $13.26 | $22.22 |
| May 2008 | $16.08 | $26.96 |
| April 2008 | $15.99 | $26.80 |
| March 2008 | $14.08 | $23.61 |
| February 2008 | $13.74 | $23.15 |
| January 2008 | $13.90 | $23.42 |
| December 2007 | $16.22 | $27.32 |
| November 2007 | $16.93 | $28.52 |
| October 2007 | $17.81 | $30 |
| September 2007 | $16.71 | $28.45 |
| August 2007 | $13.50 | $22.99 |
| July 2007 | $14.52 | $24.72 |
| June 2007 | $13.26 | $22.58 |
| May 2007 | $11.79 | $20.07 |
| April 2007 | $11.30 | $19.24 |
| March 2007 | $10.39 | $17.69 |
| February 2007 | $9.58 | $16.38 |
| January 2007 | $9.99 | $17.10 |
| December 2006 | $8.85 | $15.15 |
| November 2006 | $7.31 | $12.50 |
| October 2006 | $7.78 | $13.59 |
| September 2006 | $7.56 | $13.20 |
| August 2006 | $7.73 | $13.50 |
| July 2006 | $6.13 | $10.71 |
| June 2006 | $5.79 | $10.11 |
| May 2006 | $6.63 | $11.57 |
| April 2006 | $6.76 | $11.80 |
| March 2006 | $6.34 | $11.15 |
| February 2006 | $6.44 | $11.34 |
| January 2006 | $6.17 | $10.86 |
| December 2005 | $6.03 | $10.61 |
| November 2005 | $5.59 | $9.84 |
| October 2005 | $5.31 | $9.35 |
| September 2005 | $5.33 | $9.64 |
| May 2005 | $4.93 | $8.91 |
| April 2005 | $4.93 | $8.91 |
| March 2005 | $4.91 | $8.88 |
| February 2005 | $4.95 | $9.04 |
| January 2005 | $5.16 | $9.42 |
| December 2004 | $5.47 | $9.99 |
| November 2004 | $5.14 | $9.39 |
| October 2004 | $4.28 | $8.04 |
| September 2004 | $4.17 | $7.82 |
| August 2004 | $3.87 | $7.28 |
HNLGY
Price: $6.64
52 week price:
Dividend Yield: 8.26%
5-year range yield:
Forward Dividend Yield: 3.61%
Payout Ratio: 11.67%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: 2.03 USD
P/E Ratio: 4.75
Exchange: PNK
Sector: Real Estate
Industry: Real Estate Services
Volume: 3460
Ebitda: 1.2 billionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 5.04%
DGR5: 2.83%
DGR10: -1.53%