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 (%)
Mar 31, 2016 9.430 9.730 9.430 9.540 1,646 -0.17(-1.75%)
Mar 30, 2016 9.360 9.710 9.360 9.710 1,913 +0.17(+1.78%)
Mar 29, 2016 9.560 9.560 9.270 9.540 4,755 +0.00(+0.00%)
Mar 28, 2016 9.550 9.550 9.300 9.540 3,891 +0.16(+1.71%)
Mar 24, 2016 9.380 9.380 9.380 0 +0.01(+0.11%)
Mar 23, 2016 9.690 9.690 9.370 9.370 4,347 -0.06(-0.64%)
Mar 22, 2016 9.530 9.650 9.410 9.430 4,904 -0.23(-2.38%)
Mar 21, 2016 9.820 9.820 9.490 9.660 1,430 +0.15(+1.58%)
Mar 18, 2016 9.490 9.750 9.490 9.510 1,614 -0.09(-0.94%)
Mar 17, 2016 9.570 9.820 9.570 9.600 2,076 -0.07(-0.72%)
Mar 16, 2016 9.405 9.670 9.405 9.670 3,243 +0.19(+2.00%)
Mar 15, 2016 9.420 9.480 9.310 9.480 35,613 -0.05(-0.52%)
Mar 14, 2016 9.300 9.580 9.300 9.530 2,140 +0.06(+0.63%)
Mar 11, 2016 9.460 9.470 9.270 9.470 6,197 +0.12(+1.28%)
Mar 10, 2016 9.520 9.520 9.270 9.350 12,855 -0.18(-1.89%)
Mar 09, 2016 9.550 9.600 9.450 9.530 3,333 -0.07(-0.68%)
Mar 08, 2016 9.450 9.640 9.450 9.595 34,192 -0.12(-1.20%)
Mar 07, 2016 9.700 9.740 9.600 9.712 4,404 +0.02(+0.23%)
Mar 04, 2016 9.570 9.690 9.490 9.690 3,821 +0.32(+3.42%)
Mar 03, 2016 9.150 9.400 9.150 9.370 3,063 +0.02(+0.21%)
Mar 02, 2016 9.200 9.350 9.200 9.350 16,775 +0.30(+3.37%)
Mar 01, 2016 8.720 9.080 8.720 9.045 69,198 +0.24(+2.78%)
Feb 29, 2016 8.780 9.050 8.750 8.800 15,302 +0.04(+0.46%)
Feb 26, 2016 8.878 8.900 8.680 8.760 33,556 +0.02(+0.23%)
Feb 25, 2016 8.690 8.780 8.610 8.740 13,144 -0.07(-0.79%)
Feb 24, 2016 8.740 8.810 8.610 8.810 18,863 -0.17(-1.89%)
Feb 23, 2016 8.820 9.100 8.820 8.980 75,260 -0.09(-1.05%)
Feb 22, 2016 8.910 9.140 8.910 9.075 30,083 +0.39(+4.55%)
Feb 19, 2016 8.740 8.830 8.630 8.680 23,181 -0.06(-0.69%)
Feb 18, 2016 8.750 8.770 8.690 8.740 16,337 -0.05(-0.63%)
Feb 17, 2016 8.763 8.880 8.750 8.795 100,835 +0.02(+0.17%)
Feb 16, 2016 8.750 8.780 8.570 8.780 11,073 +0.03(+0.34%)
Feb 12, 2016 8.750 8.750 8.750 0 +0.29(+3.43%)
Feb 11, 2016 8.340 8.570 8.340 8.460 7,489 -0.07(-0.82%)
Feb 10, 2016 8.580 8.590 8.530 8.530 15,124 +0.09(+1.13%)
Feb 09, 2016 8.560 8.590 8.400 8.435 72,090 -0.21(-2.49%)
Feb 08, 2016 8.600 8.650 8.520 8.650 49,084 -0.15(-1.70%)
Feb 05, 2016 8.920 8.930 8.690 8.800 92,496 +0.09(+1.03%)
Feb 04, 2016 8.852 8.870 8.700 8.710 13,925 -0.01(-0.11%)
Feb 03, 2016 8.610 8.720 8.520 8.720 26,042 -0.07(-0.80%)
Feb 02, 2016 8.730 8.920 8.710 8.790 69,791 -0.19(-2.12%)
Feb 01, 2016 8.863 8.980 8.850 8.980 24,521 -0.37(-3.96%)
Jan 29, 2016 9.340 9.350 9.100 9.350 37,168 +0.03(+0.32%)
Jan 28, 2016 9.390 9.390 9.240 9.320 38,358 +0.12(+1.30%)
Jan 27, 2016 9.170 9.310 9.100 9.200 17,715 +0.04(+0.44%)
Jan 26, 2016 9.200 9.280 9.160 9.160 82,848 -0.13(-1.45%)
Jan 25, 2016 9.180 9.370 9.180 9.295 62,889 -0.15(-1.64%)
Jan 22, 2016 9.630 9.650 9.440 9.450 34,756 +0.13(+1.39%)
Jan 21, 2016 9.360 9.390 9.220 9.320 51,793 -0.14(-1.48%)
Jan 20, 2016 9.520 9.550 9.380 9.460 104,006 -0.38(-3.81%)
Jan 19, 2016 9.740 9.910 9.740 9.835 57,440 +0.03(+0.25%)
Jan 15, 2016 9.810 9.810 9.810 0 -0.21(-2.05%)
Jan 14, 2016 9.950 10.09 9.940 10.02 42,747 +0.05(+0.50%)
Jan 13, 2016 10.14 10.14 9.950 9.965 17,081 -0.27(-2.59%)
Jan 12, 2016 10.27 10.27 10.15 10.23 53,238 -0.07(-0.68%)
Jan 11, 2016 10.35 10.35 10.22 10.30 26,733 -0.07(-0.68%)
Jan 08, 2016 10.40 10.48 10.35 10.37 14,643 -0.27(-2.54%)
Jan 07, 2016 10.73 10.74 10.64 10.64 9,675 -0.22(-2.03%)
Jan 06, 2016 11.01 11.01 10.83 10.86 13,699 -0.40(-3.55%)
Jan 05, 2016 11.42 11.42 11.13 11.26 24,005 +0.15(+1.35%)
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.