Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hang Lung Ppy ADR (OP: HLPPY )

4.480 -0.120 (-2.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.21 10.25 10.03 10.15 34,900 +0.18(+1.81%)
Nov 29, 2018 9.910 10.03 9.900 9.970 22,277 +0.03(+0.25%)
Nov 28, 2018 9.760 10.04 9.760 9.945 28,525 +0.13(+1.38%)
Nov 27, 2018 9.730 9.860 9.530 9.810 57,437 +0.02(+0.20%)
Nov 26, 2018 9.770 10.00 9.540 9.790 13,074 -0.01(-0.10%)
Nov 23, 2018 9.500 9.990 9.500 9.800 6,700 -0.08(-0.86%)
Nov 21, 2018 9.885 9.885 9.885 0 +0.14(+1.49%)
Nov 20, 2018 9.800 9.810 9.560 9.740 63,577 -0.16(-1.67%)
Nov 19, 2018 10.00 10.00 9.810 9.905 33,559 +0.26(+2.75%)
Nov 16, 2018 9.650 9.680 9.560 9.640 21,600 -0.07(-0.72%)
Nov 15, 2018 9.770 9.810 9.620 9.710 70,164 +0.17(+1.78%)
Nov 14, 2018 9.600 9.600 9.440 9.540 48,058 +0.10(+1.06%)
Nov 13, 2018 9.590 9.600 9.390 9.440 76,914 -0.03(-0.32%)
Nov 12, 2018 9.500 9.520 9.430 9.470 53,462 +0.08(+0.85%)
Nov 09, 2018 9.430 9.430 9.360 9.390 39,100 -0.22(-2.29%)
Nov 08, 2018 9.600 9.648 9.510 9.610 98,148 -0.03(-0.26%)
Nov 07, 2018 9.625 9.720 9.530 9.635 65,916 +0.23(+2.45%)
Nov 06, 2018 9.325 9.550 9.270 9.405 61,379 +0.13(+1.46%)
Nov 05, 2018 9.440 9.440 9.270 9.270 85,406 +0.05(+0.54%)
Nov 02, 2018 9.450 9.450 9.220 9.220 79,000 +0.02(+0.22%)
Nov 01, 2018 9.066 9.290 9.066 9.200 43,123 +0.09(+1.04%)
Oct 31, 2018 9.084 9.180 9.084 9.105 52,931 +0.04(+0.39%)
Oct 30, 2018 8.770 9.090 8.770 9.070 53,726 +0.18(+1.97%)
Oct 29, 2018 8.800 9.050 8.800 8.895 107,180 -0.08(-0.89%)
Oct 26, 2018 9.070 9.100 8.930 8.975 115,300 -0.08(-0.93%)
Oct 25, 2018 8.950 9.090 8.890 9.059 150,371 -0.07(-0.78%)
Oct 24, 2018 9.020 9.130 8.980 9.130 85,593 -0.00(-0.05%)
Oct 23, 2018 9.150 9.170 9.010 9.135 199,279 -0.08(-0.88%)
Oct 22, 2018 9.226 9.350 9.200 9.216 44,233 +0.08(+0.84%)
Oct 19, 2018 9.220 9.220 9.060 9.140 52,900 +0.07(+0.72%)
Oct 18, 2018 9.000 9.160 9.000 9.075 139,318 -0.27(-2.84%)
Oct 17, 2018 9.360 9.370 9.200 9.340 52,882 -0.03(-0.27%)
Oct 16, 2018 9.150 9.390 9.150 9.365 99,579 +0.00(+0.00%)
Oct 15, 2018 9.230 9.450 9.230 9.365 52,787 +0.06(+0.64%)
Oct 12, 2018 9.110 9.310 9.110 9.305 121,200 +0.22(+2.42%)
Oct 11, 2018 9.325 9.325 9.040 9.085 110,657 -0.36(-3.81%)
Oct 10, 2018 9.560 9.560 9.420 9.445 72,431 -0.11(-1.15%)
Oct 09, 2018 9.458 9.570 9.458 9.555 91,327 +0.05(+0.53%)
Oct 08, 2018 9.510 9.560 9.410 9.505 48,996 -0.00(-0.05%)
Oct 05, 2018 9.470 9.570 9.440 9.510 68,700 -0.07(-0.73%)
Oct 04, 2018 9.490 9.640 9.490 9.580 28,054 -0.06(-0.67%)
Oct 03, 2018 9.620 9.730 9.620 9.645 109,370 +0.01(+0.10%)
Oct 02, 2018 9.660 9.700 9.600 9.635 73,062 -0.24(-2.43%)
Oct 01, 2018 9.835 9.880 9.810 9.875 166,181 +0.07(+0.71%)
Sep 28, 2018 9.830 9.870 9.800 9.805 40,900 -0.03(-0.31%)
Sep 27, 2018 9.830 9.850 9.820 9.835 71,605 +0.06(+0.61%)
Sep 26, 2018 9.660 9.860 9.660 9.775 41,018 -0.00(-0.05%)
Sep 25, 2018 9.820 9.820 9.630 9.780 84,526 +0.04(+0.36%)
Sep 24, 2018 9.500 9.750 9.500 9.745 70,232 -0.08(-0.76%)
Sep 21, 2018 9.870 9.870 9.810 9.820 55,900 +0.01(+0.10%)
Sep 20, 2018 9.760 9.810 9.730 9.810 67,573 +0.08(+0.82%)
Sep 19, 2018 9.770 9.770 9.670 9.730 53,514 +0.02(+0.15%)
Sep 18, 2018 9.780 9.780 9.630 9.715 76,724 +0.06(+0.67%)
Sep 17, 2018 9.576 9.690 9.550 9.650 83,500 -0.08(-0.87%)
Sep 14, 2018 9.742 9.780 9.680 9.735 48,900 +0.05(+0.57%)
Sep 13, 2018 9.550 9.780 9.550 9.680 48,082 -0.09(-0.87%)
Sep 12, 2018 9.610 9.790 9.610 9.765 64,923 +0.24(+2.47%)
Sep 11, 2018 9.570 9.570 9.390 9.530 204,422 -0.03(-0.26%)
Sep 10, 2018 9.580 9.580 9.390 9.555 95,672 +0.03(+0.31%)
Sep 07, 2018 9.428 9.580 9.428 9.525 53,300 -0.22(-2.26%)
Sep 06, 2018 9.600 9.820 9.580 9.745 49,997 -0.06(-0.61%)
Sep 05, 2018 9.750 9.860 9.700 9.805 104,853 -0.17(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.