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

Hang Lung Ppy ADR (OP: HLPPY )

5.230 +0.100 (+1.95%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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 (%)
May 31, 2022 9.330 9.530 9.210 9.250 157,049 -0.08(-0.86%)
May 27, 2022 9.580 9.580 9.230 9.330 54,106 +0.12(+1.30%)
May 26, 2022 9.185 9.310 9.160 9.210 67,113 +0.10(+1.10%)
May 25, 2022 9.175 9.260 9.090 9.110 119,164 +0.00(+0.00%)
May 24, 2022 9.130 9.180 9.100 9.110 166,676 -0.15(-1.62%)
May 23, 2022 9.240 9.310 9.220 9.260 60,726 +0.16(+1.76%)
May 20, 2022 9.150 9.270 9.050 9.100 62,034 -0.17(-1.83%)
May 19, 2022 9.100 9.290 9.100 9.270 52,715 +0.06(+0.65%)
May 18, 2022 9.220 9.350 9.090 9.210 55,601 +0.14(+1.49%)
May 17, 2022 9.060 9.200 9.040 9.075 208,684 -0.08(-0.83%)
May 16, 2022 9.080 9.230 9.080 9.151 112,225 +0.05(+0.56%)
May 13, 2022 9.030 9.190 8.980 9.100 82,295 +0.24(+2.71%)
May 12, 2022 9.290 9.290 8.830 8.860 98,017 +0.00(+0.00%)
May 11, 2022 8.720 9.090 8.720 8.860 154,189 -0.12(-1.34%)
May 10, 2022 9.100 9.100 8.780 8.980 326,578 -0.12(-1.32%)
May 09, 2022 9.080 9.160 9.080 9.100 114,426 -0.07(-0.76%)
May 06, 2022 9.280 9.340 9.160 9.170 95,367 -0.12(-1.29%)
May 05, 2022 9.410 9.460 9.290 9.290 98,143 -0.13(-1.38%)
May 04, 2022 9.445 9.580 9.370 9.420 132,578 +0.04(+0.43%)
May 03, 2022 9.760 9.760 9.350 9.380 168,522 -0.11(-1.21%)
May 02, 2022 9.610 9.610 9.260 9.495 100,583 -0.09(-0.89%)
Apr 29, 2022 9.530 9.710 9.530 9.580 44,428 -0.90(-8.59%)
Apr 28, 2022 10.97 10.97 10.29 10.48 66,056 +0.29(+2.85%)
Apr 27, 2022 10.21 10.29 10.10 10.19 119,788 -0.13(-1.26%)
Apr 26, 2022 10.62 10.62 10.11 10.32 88,268 -0.28(-2.64%)
Apr 25, 2022 10.50 10.66 10.35 10.60 49,271 -0.02(-0.19%)
Apr 22, 2022 10.60 10.81 10.56 10.62 37,470 +0.21(+2.02%)
Apr 21, 2022 10.75 10.75 10.41 10.41 33,752 -0.34(-3.16%)
Apr 20, 2022 10.78 10.79 10.54 10.75 32,832 +0.00(+0.00%)
Apr 19, 2022 10.75 10.75 10.44 10.75 80,037 -0.08(-0.74%)
Apr 18, 2022 10.91 10.91 10.63 10.83 32,313 -0.17(-1.55%)
Apr 14, 2022 10.68 11.00 10.68 11.00 35,098 +0.30(+2.80%)
Apr 13, 2022 10.51 10.70 10.39 10.70 116,052 +0.30(+2.88%)
Apr 12, 2022 10.37 10.54 10.20 10.40 126,670 +0.13(+1.27%)
Apr 11, 2022 10.32 10.32 10.03 10.27 54,775 +0.07(+0.69%)
Apr 08, 2022 10.31 10.31 10.13 10.20 65,841 -0.05(-0.49%)
Apr 07, 2022 10.28 10.30 10.12 10.25 66,070 -0.53(-4.92%)
Apr 06, 2022 10.90 10.90 10.56 10.78 77,108 +0.33(+3.16%)
Apr 05, 2022 10.36 10.49 10.22 10.45 72,656 -0.08(-0.76%)
Apr 04, 2022 10.71 10.71 10.27 10.53 102,329 +0.21(+2.03%)
Apr 01, 2022 10.29 10.42 10.27 10.32 36,595 +0.16(+1.57%)
Mar 31, 2022 10.01 10.27 10.01 10.16 66,411 -0.09(-0.88%)
Mar 30, 2022 10.51 10.51 10.04 10.25 37,247 +0.03(+0.29%)
Mar 29, 2022 10.58 10.58 10.09 10.22 93,578 +0.02(+0.20%)
Mar 28, 2022 10.58 10.58 10.10 10.20 48,304 +0.00(+0.00%)
Mar 25, 2022 10.29 10.29 10.00 10.20 53,383 -0.23(-2.21%)
Mar 24, 2022 9.960 10.49 9.960 10.43 47,284 +0.23(+2.25%)
Mar 23, 2022 10.27 10.27 9.980 10.20 46,800 -0.04(-0.39%)
Mar 22, 2022 10.02 10.37 10.02 10.24 71,380 +0.16(+1.59%)
Mar 21, 2022 10.32 10.32 10.04 10.08 56,147 -0.12(-1.18%)
Mar 18, 2022 10.05 10.34 9.950 10.20 71,949 +0.40(+4.08%)
Mar 17, 2022 9.730 10.00 9.700 9.800 93,076 +0.04(+0.41%)
Mar 16, 2022 9.670 9.760 9.320 9.760 78,797 +0.26(+2.74%)
Mar 15, 2022 9.100 9.600 9.100 9.500 182,429 -0.24(-2.46%)
Mar 14, 2022 10.18 10.18 9.740 9.740 150,356 -0.45(-4.42%)
Mar 11, 2022 10.62 10.62 10.18 10.19 52,976 -0.14(-1.36%)
Mar 10, 2022 10.60 10.60 10.06 10.33 122,221 -0.05(-0.48%)
Mar 09, 2022 10.08 10.65 9.927 10.38 136,242 -0.17(-1.61%)
Mar 08, 2022 10.73 10.78 10.43 10.55 163,119 -0.06(-0.57%)
Mar 07, 2022 10.60 10.89 10.55 10.61 63,159 -0.06(-0.56%)
Mar 04, 2022 10.98 10.98 10.59 10.67 77,937 +0.13(+1.23%)
Mar 03, 2022 10.62 10.87 10.54 10.54 97,608 +0.03(+0.29%)
Mar 02, 2022 10.74 10.74 10.49 10.51 151,797 +0.33(+3.24%)
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.