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

Hang Lung Ppy ADR (OP: HLPPY )

5.140 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2020 10.65 10.65 10.38 10.50 68,500 -0.09(-0.85%)
May 28, 2020 10.59 10.69 10.53 10.59 26,546 +0.20(+1.92%)
May 27, 2020 10.55 10.60 10.39 10.39 55,604 +0.04(+0.39%)
May 26, 2020 10.38 10.70 10.35 10.35 53,230 +0.30(+2.99%)
May 22, 2020 10.18 10.18 10.04 10.05 69,100 -0.53(-5.01%)
May 21, 2020 11.28 11.28 10.38 10.58 41,064 -0.30(-2.76%)
May 20, 2020 10.94 10.99 10.86 10.88 55,430 +0.04(+0.37%)
May 19, 2020 10.85 10.88 10.76 10.84 79,375 -0.14(-1.28%)
May 18, 2020 10.94 11.00 10.86 10.98 44,405 +0.29(+2.71%)
May 15, 2020 10.75 10.75 10.61 10.69 64,500 +0.15(+1.42%)
May 14, 2020 11.00 11.00 10.46 10.54 40,826 -0.09(-0.86%)
May 13, 2020 10.67 10.78 10.58 10.63 30,050 -0.04(-0.34%)
May 12, 2020 10.44 10.82 10.44 10.67 25,182 -0.17(-1.58%)
May 11, 2020 10.84 10.88 10.82 10.84 51,078 +0.09(+0.84%)
May 08, 2020 10.72 10.77 10.71 10.75 26,100 +0.35(+3.37%)
May 07, 2020 10.91 10.91 10.35 10.40 72,136 +0.20(+1.96%)
May 06, 2020 10.34 10.34 10.20 10.20 43,131 +0.06(+0.59%)
May 05, 2020 10.50 10.50 9.900 10.14 45,109 +0.13(+1.35%)
May 04, 2020 9.920 10.02 9.910 10.01 104,638 -0.31(-3.05%)
May 01, 2020 11.24 11.24 10.17 10.32 52,100 -0.24(-2.27%)
Apr 30, 2020 10.68 10.71 10.49 10.56 35,849 -0.21(-1.95%)
Apr 29, 2020 10.71 10.77 10.59 10.77 36,501 +0.23(+2.18%)
Apr 28, 2020 10.63 10.66 10.45 10.54 37,632 -0.02(-0.15%)
Apr 27, 2020 10.60 10.61 10.50 10.56 44,476 -0.07(-0.66%)
Apr 24, 2020 10.56 10.65 10.54 10.63 16,100 -0.22(-2.06%)
Apr 23, 2020 10.81 10.99 10.78 10.85 70,749 +0.25(+2.40%)
Apr 22, 2020 10.61 10.63 10.55 10.60 58,452 +0.13(+1.20%)
Apr 21, 2020 10.51 10.55 10.46 10.47 57,371 -0.20(-1.87%)
Apr 20, 2020 10.63 10.73 10.61 10.67 45,821 +0.10(+0.95%)
Apr 17, 2020 11.15 11.15 10.51 10.57 68,500 +0.29(+2.82%)
Apr 16, 2020 10.36 10.36 10.26 10.28 36,409 -0.37(-3.47%)
Apr 15, 2020 10.64 10.65 10.52 10.65 56,595 -0.06(-0.56%)
Apr 14, 2020 10.72 10.79 10.67 10.71 61,291 +0.15(+1.39%)
Apr 13, 2020 10.72 10.72 10.51 10.56 32,517 -0.10(-0.91%)
Apr 09, 2020 10.65 10.68 10.55 10.66 54,300 +0.15(+1.43%)
Apr 08, 2020 10.72 10.72 10.43 10.51 65,049 -0.12(-1.11%)
Apr 07, 2020 10.73 10.73 10.57 10.63 46,130 +0.28(+2.69%)
Apr 06, 2020 10.28 10.37 10.28 10.35 66,208 +0.46(+4.64%)
Apr 03, 2020 10.01 10.01 9.850 9.891 49,300 +0.06(+0.62%)
Apr 02, 2020 9.790 9.860 9.740 9.830 66,123 -0.06(-0.57%)
Apr 01, 2020 9.990 10.10 9.880 9.886 36,595 -0.17(-1.68%)
Mar 31, 2020 9.670 10.18 9.670 10.05 96,301 +0.52(+5.40%)
Mar 30, 2020 9.670 9.670 9.400 9.540 184,235 +0.10(+1.11%)
Mar 27, 2020 9.435 9.520 9.390 9.435 63,700 -0.54(-5.37%)
Mar 26, 2020 10.40 10.40 9.020 9.970 72,631 +0.35(+3.64%)
Mar 25, 2020 9.565 9.700 8.810 9.620 62,460 +0.21(+2.23%)
Mar 24, 2020 9.455 9.560 9.270 9.410 106,525 +0.45(+5.02%)
Mar 23, 2020 8.770 9.170 8.770 8.960 127,407 -0.42(-4.53%)
Mar 20, 2020 9.630 9.630 9.260 9.385 116,800 +0.03(+0.27%)
Mar 19, 2020 9.100 9.710 9.100 9.360 144,633 -0.26(-2.71%)
Mar 18, 2020 8.880 9.800 8.880 9.621 125,196 -0.60(-5.86%)
Mar 17, 2020 9.580 10.41 9.580 10.22 225,995 +0.05(+0.49%)
Mar 16, 2020 9.490 10.30 9.490 10.17 105,078 -0.65(-6.01%)
Mar 13, 2020 11.25 11.25 10.32 10.82 155,800 +0.54(+5.25%)
Mar 12, 2020 10.10 10.55 10.09 10.28 72,316 -0.62(-5.72%)
Mar 11, 2020 10.93 11.07 10.90 10.90 43,321 -0.06(-0.51%)
Mar 10, 2020 10.71 11.12 10.71 10.96 72,059 +0.38(+3.59%)
Mar 09, 2020 10.85 10.85 10.43 10.58 86,575 -0.37(-3.38%)
Mar 06, 2020 10.96 11.07 10.85 10.95 43,100 -0.11(-0.99%)
Mar 05, 2020 11.10 11.25 11.03 11.06 46,479 -0.24(-2.12%)
Mar 04, 2020 11.16 11.31 11.15 11.30 52,337 +0.15(+1.35%)
Mar 03, 2020 11.03 11.25 11.03 11.15 71,816 -0.01(-0.09%)
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.