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

Hang Lung Ppy ADR (OP: HLPPY )

4.460 +0.160 (+3.73%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 12, 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 (%)
Jan 31, 2019 10.85 11.03 10.85 10.98 15,140 +0.06(+0.55%)
Jan 30, 2019 10.79 10.92 10.78 10.92 14,498 +0.28(+2.58%)
Jan 29, 2019 10.94 10.94 10.63 10.64 33,553 +0.21(+2.01%)
Jan 28, 2019 10.49 10.49 10.35 10.44 19,601 +0.01(+0.10%)
Jan 25, 2019 10.37 10.48 10.37 10.43 10,800 +0.05(+0.48%)
Jan 24, 2019 10.45 10.45 10.32 10.38 17,928 +0.14(+1.42%)
Jan 23, 2019 10.21 10.33 10.20 10.23 30,714 +0.12(+1.19%)
Jan 22, 2019 10.15 10.22 10.06 10.11 27,243 -0.04(-0.34%)
Jan 18, 2019 10.08 10.21 10.08 10.14 32,100 +0.07(+0.69%)
Jan 17, 2019 9.850 10.15 9.850 10.07 51,591 -0.01(-0.05%)
Jan 16, 2019 10.05 10.11 9.980 10.08 51,263 +0.16(+1.61%)
Jan 15, 2019 9.620 9.990 9.620 9.920 39,644 +0.03(+0.30%)
Jan 14, 2019 9.940 9.940 9.680 9.890 72,131 -0.12(-1.25%)
Jan 11, 2019 9.995 10.06 9.940 10.02 52,500 +0.00(+0.00%)
Jan 10, 2019 9.980 10.08 9.920 10.02 24,284 +0.02(+0.15%)
Jan 09, 2019 9.965 10.06 9.960 10.00 13,869 +0.06(+0.65%)
Jan 08, 2019 9.870 9.970 9.870 9.935 38,089 +0.06(+0.61%)
Jan 07, 2019 9.730 9.920 9.730 9.875 63,951 +0.14(+1.44%)
Jan 04, 2019 9.720 9.790 9.610 9.735 72,100 +0.39(+4.17%)
Jan 03, 2019 9.270 9.390 9.270 9.345 40,338 -0.09(-0.95%)
Jan 02, 2019 9.350 9.450 9.350 9.435 23,353 -0.14(-1.51%)
Dec 31, 2018 9.550 9.610 9.490 9.580 107,800 -0.10(-1.03%)
Dec 28, 2018 9.760 9.760 9.630 9.680 105,300 +0.21(+2.16%)
Dec 27, 2018 9.030 9.520 9.030 9.475 73,474 -0.17(-1.71%)
Dec 26, 2018 9.655 9.760 9.590 9.640 41,217 -0.13(-1.33%)
Dec 24, 2018 9.850 9.850 9.530 9.770 23,200 +0.21(+2.20%)
Dec 21, 2018 9.380 9.650 9.380 9.560 32,300 -0.26(-2.65%)
Dec 20, 2018 9.820 9.830 9.690 9.820 32,919 -0.14(-1.46%)
Dec 19, 2018 10.04 10.07 9.900 9.965 29,300 +0.04(+0.35%)
Dec 18, 2018 10.15 10.15 9.890 9.930 65,604 -0.12(-1.19%)
Dec 17, 2018 10.09 10.09 10.01 10.05 25,399 -0.09(-0.89%)
Dec 14, 2018 10.25 10.28 10.14 10.14 35,500 +0.04(+0.45%)
Dec 13, 2018 9.880 10.17 9.880 10.10 33,308 +0.16(+1.61%)
Dec 12, 2018 9.820 9.990 9.820 9.935 19,964 +0.14(+1.43%)
Dec 11, 2018 9.702 9.820 9.702 9.795 92,995 +0.07(+0.72%)
Dec 10, 2018 9.750 9.790 9.610 9.725 95,926 -0.26(-2.56%)
Dec 07, 2018 10.06 10.15 9.930 9.980 28,800 +0.16(+1.63%)
Dec 06, 2018 9.390 10.17 9.390 9.820 38,131 -0.31(-3.06%)
Dec 04, 2018 10.04 10.23 10.04 10.13 43,900 -0.18(-1.75%)
Dec 03, 2018 10.19 10.38 10.19 10.31 23,370 +0.16(+1.58%)
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%)
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.