Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hang Lung Ppy ADR (OP: HLPPY )

4.190 +0.220 (+5.54%)
Streaming Delayed Price Updated: 12:43 PM EST, Nov 29, 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 (%)
Nov 29, 2024 4.200 4.200 4.050 4.190 5,858 +0.22(+5.54%)
Nov 27, 2024 3.953 3.973 3.953 3.970 2,971 +0.09(+2.32%)
Nov 26, 2024 3.887 3.900 3.870 3.880 25,002 -0.02(-0.52%)
Nov 25, 2024 3.910 3.950 3.870 3.900 360,928 -0.01(-0.26%)
Nov 22, 2024 3.880 3.939 3.880 3.910 9,227 -0.17(-4.11%)
Nov 21, 2024 4.230 4.230 4.050 4.077 19,931 +0.05(+1.18%)
Nov 20, 2024 4.020 4.030 4.000 4.030 15,673 +0.03(+0.75%)
Nov 19, 2024 3.960 4.200 3.960 4.000 28,599 -0.03(-0.74%)
Nov 18, 2024 4.040 4.040 4.010 4.030 14,285 -0.01(-0.25%)
Nov 15, 2024 4.080 4.240 3.920 4.040 41,250 +0.03(+0.75%)
Nov 14, 2024 4.042 4.050 4.010 4.010 26,359 -0.07(-1.72%)
Nov 13, 2024 4.087 4.110 4.050 4.080 30,340 +0.00(+0.00%)
Nov 12, 2024 4.340 4.340 4.033 4.080 17,080 -0.11(-2.63%)
Nov 11, 2024 4.205 4.205 4.170 4.190 60,325 -0.01(-0.24%)
Nov 08, 2024 4.260 4.330 4.190 4.200 54,973 -0.26(-5.83%)
Nov 07, 2024 4.430 4.493 4.430 4.460 64,734 +0.13(+3.00%)
Nov 06, 2024 4.305 4.360 4.300 4.330 106,027 -0.07(-1.60%)
Nov 05, 2024 4.400 4.430 4.390 4.401 23,718 +0.15(+3.54%)
Nov 04, 2024 4.280 4.300 4.250 4.250 18,715 -0.01(-0.13%)
Nov 01, 2024 4.270 4.270 4.230 4.255 9,434 +0.13(+3.04%)
Oct 31, 2024 4.110 4.180 4.110 4.130 8,661 -0.03(-0.72%)
Oct 30, 2024 4.180 4.180 4.160 4.160 43,833 -0.07(-1.65%)
Oct 29, 2024 4.235 4.250 4.200 4.230 10,566 -0.03(-0.70%)
Oct 28, 2024 4.245 4.293 4.245 4.260 20,987 +0.12(+2.90%)
Oct 25, 2024 4.190 4.190 4.139 4.140 2,889 +0.01(+0.24%)
Oct 24, 2024 4.130 4.140 4.090 4.130 32,703 -0.05(-1.10%)
Oct 23, 2024 4.160 4.185 4.157 4.176 7,093 +0.00(+0.02%)
Oct 22, 2024 4.160 4.179 4.160 4.175 8,976 +0.00(+0.00%)
Oct 21, 2024 4.196 4.200 4.157 4.175 14,471 -0.04(-1.07%)
Oct 18, 2024 4.250 4.250 4.220 4.220 6,000 +0.14(+3.43%)
Oct 17, 2024 4.041 4.100 4.041 4.080 155,872 -0.21(-4.87%)
Oct 16, 2024 4.285 4.310 4.260 4.289 29,362 +0.10(+2.37%)
Oct 15, 2024 4.280 4.280 4.187 4.190 19,234 -0.22(-4.99%)
Oct 14, 2024 4.430 4.450 4.405 4.410 18,032 -0.02(-0.45%)
Oct 11, 2024 4.420 4.460 4.387 4.430 22,099 +0.01(+0.23%)
Oct 10, 2024 4.460 4.490 4.410 4.420 18,659 -0.04(-0.90%)
Oct 09, 2024 4.420 4.493 4.400 4.460 60,364 -0.08(-1.76%)
Oct 08, 2024 4.850 4.850 4.500 4.540 35,707 -0.75(-14.18%)
Oct 07, 2024 5.480 5.480 5.151 5.290 11,691 +0.25(+4.86%)
Oct 04, 2024 5.000 5.060 4.960 5.045 24,561 -0.05(-1.08%)
Oct 03, 2024 5.350 5.350 5.040 5.100 39,755 -0.39(-7.10%)
Oct 02, 2024 5.485 5.490 5.410 5.490 90,824 +0.65(+13.43%)
Oct 01, 2024 4.900 4.900 4.720 4.840 52,338 +0.12(+2.54%)
Sep 30, 2024 4.720 4.980 4.720 4.720 21,815 +0.40(+9.26%)
Sep 27, 2024 4.230 4.390 4.230 4.320 15,374 +0.11(+2.61%)
Sep 26, 2024 4.200 4.235 4.170 4.210 46,265 +0.37(+9.64%)
Sep 25, 2024 3.850 3.880 3.837 3.840 52,317 -0.06(-1.54%)
Sep 24, 2024 3.660 3.900 3.660 3.900 33,755 +0.28(+7.73%)
Sep 23, 2024 3.600 3.650 3.600 3.620 41,013 +0.05(+1.34%)
Sep 20, 2024 3.570 3.600 3.550 3.572 38,761 +0.03(+0.90%)
Sep 19, 2024 3.530 3.560 3.520 3.540 19,403 +0.08(+2.19%)
Sep 18, 2024 3.450 3.480 3.450 3.464 12,287 +0.01(+0.35%)
Sep 17, 2024 3.480 3.490 3.450 3.452 65,212 +0.05(+1.53%)
Sep 16, 2024 3.400 3.410 3.400 3.400 127,971 +0.01(+0.29%)
Sep 13, 2024 3.520 3.520 3.390 3.390 50,155 +0.03(+0.89%)
Sep 12, 2024 3.550 3.550 3.300 3.360 36,794 -0.04(-1.18%)
Sep 11, 2024 3.375 3.420 3.360 3.400 42,381 +0.00(+0.00%)
Sep 10, 2024 3.430 3.430 3.340 3.400 57,208 -0.05(-1.45%)
Sep 09, 2024 3.500 3.620 3.440 3.450 19,110 -0.08(-2.27%)
Sep 06, 2024 3.530 3.530 3.500 3.530 15,333 -0.05(-1.31%)
Sep 05, 2024 3.567 3.580 3.550 3.577 18,456 -0.00(-0.08%)
Sep 04, 2024 3.588 3.616 3.560 3.580 24,488 +0.03(+0.85%)
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.