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 (%)
Feb 28, 2022 10.42 10.73 10.42 10.63 48,908 -0.13(-1.21%)
Feb 25, 2022 10.89 10.96 10.68 10.76 48,282 +0.16(+1.51%)
Feb 24, 2022 10.53 10.74 10.45 10.60 53,017 +0.15(+1.44%)
Feb 23, 2022 10.95 10.95 10.44 10.45 58,096 -0.09(-0.85%)
Feb 22, 2022 10.27 10.92 10.27 10.54 30,942 +0.04(+0.43%)
Feb 18, 2022 10.49 0 +0.01(+0.14%)
Feb 17, 2022 10.87 10.87 10.30 10.48 40,414 +0.00(+0.00%)
Feb 16, 2022 10.83 10.83 10.40 10.48 21,239 -0.12(-1.13%)
Feb 15, 2022 10.70 10.70 10.54 10.60 51,340 +0.10(+0.95%)
Feb 14, 2022 10.60 10.73 10.44 10.50 30,617 -0.15(-1.41%)
Feb 11, 2022 10.67 10.80 10.52 10.65 49,767 -0.16(-1.48%)
Feb 10, 2022 10.34 10.96 10.34 10.81 28,419 -0.09(-0.83%)
Feb 09, 2022 10.79 10.91 10.79 10.90 35,889 +0.16(+1.49%)
Feb 08, 2022 10.64 10.89 10.64 10.74 82,243 +0.10(+0.94%)
Feb 07, 2022 10.81 10.94 10.63 10.64 23,034 -0.30(-2.74%)
Feb 04, 2022 10.61 11.65 10.61 10.94 144,939 -0.19(-1.71%)
Feb 03, 2022 10.79 11.13 11.13 39,411 -0.02(-0.17%)
Feb 02, 2022 11.07 11.15 10.86 11.15 21,479 +0.13(+1.17%)
Feb 01, 2022 11.06 11.13 10.84 11.02 74,359 +0.01(+0.09%)
Jan 31, 2022 10.90 11.01 10.81 11.01 66,030 +0.27(+2.51%)
Jan 28, 2022 10.65 10.78 10.54 10.74 36,422 +0.12(+1.13%)
Jan 27, 2022 10.69 10.75 10.59 10.62 50,764 -0.06(-0.56%)
Jan 26, 2022 11.21 11.21 10.67 10.68 56,310 -0.15(-1.39%)
Jan 25, 2022 10.65 10.92 10.50 10.83 77,562 +0.26(+2.46%)
Jan 24, 2022 10.71 10.89 10.45 10.57 106,616 -0.37(-3.38%)
Jan 21, 2022 10.86 11.20 10.82 10.94 118,587 +0.29(+2.72%)
Jan 20, 2022 10.70 10.82 10.57 10.65 109,841 -0.05(-0.47%)
Jan 19, 2022 10.64 10.76 10.45 10.70 70,623 +0.20(+1.90%)
Jan 18, 2022 10.45 10.68 10.21 10.50 276,053 -0.01(-0.10%)
Jan 14, 2022 10.51 0 +0.20(+1.94%)
Jan 13, 2022 9.900 10.42 9.900 10.31 54,884 -0.14(-1.34%)
Jan 12, 2022 10.69 10.69 10.16 10.45 110,580 +0.02(+0.19%)
Jan 11, 2022 10.64 10.64 10.10 10.43 181,140 -0.04(-0.38%)
Jan 10, 2022 10.20 10.47 10.20 10.47 106,336 +0.00(+0.00%)
Jan 07, 2022 10.02 10.78 10.02 10.47 148,097 +0.40(+3.97%)
Jan 06, 2022 10.25 10.25 10.05 10.07 68,943 -0.16(-1.56%)
Jan 05, 2022 9.850 10.32 9.850 10.23 52,884 -0.03(-0.29%)
Jan 04, 2022 10.20 10.26 10.01 10.26 163,559 +0.12(+1.13%)
Jan 03, 2022 10.15 10.20 10.01 10.14 70,189 -0.32(-3.01%)
Dec 31, 2021 10.58 10.58 10.14 10.46 49,439 +0.14(+1.36%)
Dec 30, 2021 10.44 10.44 10.19 10.32 86,538 -0.05(-0.50%)
Dec 29, 2021 10.03 10.43 10.03 10.37 85,828 -0.08(-0.75%)
Dec 28, 2021 10.38 10.58 10.38 10.45 77,595 +0.30(+2.96%)
Dec 27, 2021 10.44 10.44 9.710 10.15 70,521 +0.04(+0.40%)
Dec 23, 2021 10.39 10.39 9.860 10.11 216,022 +0.19(+1.92%)
Dec 22, 2021 9.550 10.29 9.550 9.920 149,036 -0.07(-0.70%)
Dec 21, 2021 10.31 10.31 9.750 9.990 230,063 +0.00(+0.00%)
Dec 20, 2021 9.930 10.16 9.740 9.990 162,282 +0.07(+0.71%)
Dec 17, 2021 9.950 10.04 9.630 9.920 94,274 -0.15(-1.49%)
Dec 16, 2021 10.44 10.44 9.720 10.07 75,589 +0.11(+1.10%)
Dec 15, 2021 9.980 10.01 9.910 9.960 66,294 +0.00(+0.00%)
Dec 14, 2021 9.950 10.10 9.580 9.960 311,301 -0.21(-2.06%)
Dec 13, 2021 9.770 10.26 9.770 10.17 86,989 -0.09(-0.88%)
Dec 10, 2021 10.61 10.61 10.19 10.26 81,061 +0.11(+1.08%)
Dec 09, 2021 10.22 10.22 9.840 10.15 117,224 +0.08(+0.79%)
Dec 08, 2021 10.10 10.17 10.00 10.07 67,124 +0.04(+0.40%)
Dec 07, 2021 10.18 10.18 9.890 10.03 254,924 +0.15(+1.52%)
Dec 06, 2021 9.850 10.00 9.850 9.880 185,803 +0.13(+1.33%)
Dec 03, 2021 9.855 9.960 9.720 9.750 77,670 -0.13(-1.32%)
Dec 02, 2021 9.980 9.980 9.812 9.880 164,282 -0.03(-0.30%)
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.