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 (%)
Sep 30, 2022 8.185 8.500 8.185 8.320 97,422 +0.12(+1.46%)
Sep 29, 2022 7.880 8.340 7.880 8.200 132,569 -0.15(-1.80%)
Sep 28, 2022 8.350 8.350 8.120 8.350 174,171 -0.16(-1.88%)
Sep 27, 2022 8.485 8.600 8.400 8.510 523,476 +0.08(+0.95%)
Sep 26, 2022 8.000 8.500 8.000 8.430 117,484 +0.01(+0.12%)
Sep 23, 2022 8.515 8.560 8.406 8.420 110,970 -0.14(-1.64%)
Sep 22, 2022 8.460 8.670 8.455 8.560 89,302 -0.07(-0.81%)
Sep 21, 2022 8.620 8.770 8.620 8.630 60,911 -0.15(-1.71%)
Sep 20, 2022 8.743 8.873 8.700 8.780 261,019 +0.02(+0.23%)
Sep 19, 2022 8.300 8.800 8.300 8.760 132,215 -0.01(-0.11%)
Sep 16, 2022 8.500 8.800 8.350 8.770 151,465 +0.24(+2.81%)
Sep 15, 2022 8.460 8.640 8.460 8.530 145,811 -0.08(-0.93%)
Sep 14, 2022 8.280 8.720 8.280 8.610 94,069 -0.01(-0.12%)
Sep 13, 2022 8.900 8.900 8.595 8.620 204,719 +0.05(+0.58%)
Sep 12, 2022 8.790 8.790 8.270 8.570 246,900 +0.20(+2.39%)
Sep 09, 2022 8.385 8.500 8.320 8.370 69,651 -0.08(-0.95%)
Sep 08, 2022 8.500 8.520 8.140 8.450 111,785 +0.15(+1.81%)
Sep 07, 2022 7.930 8.300 7.930 8.300 243,328 +0.04(+0.48%)
Sep 06, 2022 8.250 8.310 8.217 8.260 149,655 -0.08(-0.96%)
Sep 02, 2022 8.070 8.490 8.070 8.340 114,239 +0.04(+0.48%)
Sep 01, 2022 8.670 8.670 8.250 8.300 155,325 +0.08(+0.97%)
Aug 31, 2022 8.610 8.610 7.970 8.220 171,401 -0.03(-0.36%)
Aug 30, 2022 8.640 8.640 8.250 8.250 318,761 -0.07(-0.90%)
Aug 29, 2022 8.340 8.380 8.300 8.325 132,454 -0.03(-0.30%)
Aug 26, 2022 8.350 8.360 8.290 8.350 101,136 +0.19(+2.33%)
Aug 25, 2022 8.070 8.250 8.070 8.160 111,709 -0.04(-0.44%)
Aug 24, 2022 8.010 8.300 8.010 8.196 227,257 -0.22(-2.66%)
Aug 23, 2022 8.460 8.530 8.300 8.420 357,419 -0.15(-1.75%)
Aug 22, 2022 8.565 8.600 8.510 8.570 121,819 +0.18(+2.15%)
Aug 19, 2022 8.550 8.550 8.330 8.390 74,965 -0.10(-1.18%)
Aug 18, 2022 8.670 8.670 8.380 8.490 158,367 +0.02(+0.24%)
Aug 17, 2022 8.490 8.530 8.410 8.470 130,022 -0.04(-0.47%)
Aug 16, 2022 8.500 8.580 8.440 8.510 225,109 +0.05(+0.59%)
Aug 15, 2022 8.710 8.710 8.420 8.460 92,320 -0.12(-1.40%)
Aug 12, 2022 8.470 8.630 8.470 8.580 66,882 -0.07(-0.81%)
Aug 11, 2022 8.910 8.910 8.510 8.650 82,796 +0.10(+1.17%)
Aug 10, 2022 8.515 8.550 8.490 8.550 48,249 -0.14(-1.61%)
Aug 09, 2022 8.690 8.750 8.640 8.690 194,853 +0.00(+0.00%)
Aug 08, 2022 8.730 8.730 8.640 8.690 75,311 -0.01(-0.11%)
Aug 05, 2022 8.725 8.830 8.670 8.700 60,768 +0.08(+0.93%)
Aug 04, 2022 8.710 8.710 8.590 8.620 46,954 +0.04(+0.52%)
Aug 03, 2022 8.480 8.630 8.480 8.575 117,161 -0.04(-0.41%)
Aug 02, 2022 8.460 8.640 8.450 8.610 264,549 +0.09(+1.06%)
Aug 01, 2022 8.510 8.600 8.510 8.520 123,587 -0.74(-7.99%)
Jul 29, 2022 9.000 9.280 8.990 9.260 30,482 -0.04(-0.43%)
Jul 28, 2022 9.210 9.510 9.170 9.300 101,968 +0.16(+1.75%)
Jul 27, 2022 9.210 9.210 9.050 9.140 77,399 +0.11(+1.22%)
Jul 26, 2022 9.180 9.180 9.030 9.030 183,320 -0.04(-0.39%)
Jul 25, 2022 9.020 9.100 8.990 9.065 103,478 +0.10(+1.12%)
Jul 22, 2022 9.010 9.070 8.870 8.965 86,810 +0.06(+0.73%)
Jul 21, 2022 8.799 8.900 8.760 8.900 72,893 -0.01(-0.11%)
Jul 20, 2022 9.270 9.270 8.870 8.910 73,878 -0.02(-0.22%)
Jul 19, 2022 8.610 9.000 8.610 8.930 258,584 +0.11(+1.25%)
Jul 18, 2022 8.690 9.000 8.690 8.820 189,506 -0.06(-0.68%)
Jul 15, 2022 8.755 8.910 8.590 8.880 91,487 +0.13(+1.49%)
Jul 14, 2022 8.410 8.890 8.410 8.750 93,246 -0.11(-1.24%)
Jul 13, 2022 8.790 8.880 8.750 8.860 149,695 -0.10(-1.12%)
Jul 12, 2022 8.920 9.050 8.920 8.960 213,016 -0.13(-1.43%)
Jul 11, 2022 9.440 9.440 9.030 9.090 157,014 -0.17(-1.84%)
Jul 08, 2022 9.500 9.500 9.240 9.260 60,250 +0.03(+0.27%)
Jul 07, 2022 9.200 9.270 9.170 9.235 94,708 -0.04(-0.38%)
Jul 06, 2022 9.240 9.330 9.170 9.270 214,773 +0.07(+0.76%)
Jul 05, 2022 9.430 9.430 9.140 9.200 58,943 -0.25(-2.65%)
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.