ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hang Lung Ppy ADR (OP: HLPPY )

4.220 +0.140 (+3.43%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 3.590 3.650 3.530 3.550 55,560 -0.18(-4.83%)
Aug 30, 2024 3.770 3.798 3.690 3.730 22,130 +0.05(+1.44%)
Aug 29, 2024 3.695 3.760 3.630 3.677 37,553 -0.07(-1.95%)
Aug 28, 2024 3.640 3.816 3.640 3.750 27,936 +0.02(+0.54%)
Aug 27, 2024 3.754 3.790 3.670 3.730 24,483 +0.08(+2.05%)
Aug 26, 2024 3.620 3.690 3.620 3.655 34,037 +0.08(+2.38%)
Aug 23, 2024 3.550 3.590 3.550 3.570 28,191 +0.04(+1.13%)
Aug 22, 2024 3.760 3.760 3.510 3.530 50,546 -0.07(-1.94%)
Aug 21, 2024 3.532 3.748 3.532 3.600 51,540 +0.12(+3.45%)
Aug 20, 2024 3.480 3.560 3.479 3.480 24,509 -0.01(-0.29%)
Aug 19, 2024 3.462 3.592 3.462 3.490 25,720 +0.03(+0.87%)
Aug 16, 2024 3.558 3.560 3.460 3.460 30,808 -0.04(-1.14%)
Aug 15, 2024 3.470 3.530 3.433 3.500 48,859 -0.06(-1.68%)
Aug 14, 2024 3.595 3.595 3.470 3.560 90,301 -0.01(-0.36%)
Aug 13, 2024 3.747 3.747 3.490 3.572 95,836 +0.06(+1.78%)
Aug 12, 2024 3.710 3.710 3.470 3.510 68,780 -0.05(-1.27%)
Aug 09, 2024 3.550 3.590 3.520 3.555 87,027 -0.01(-0.42%)
Aug 08, 2024 3.640 3.720 3.470 3.570 367,338 +0.09(+2.59%)
Aug 07, 2024 3.520 3.610 3.480 3.480 175,507 -0.04(-1.14%)
Aug 06, 2024 3.532 3.550 3.510 3.520 145,087 +0.03(+0.86%)
Aug 05, 2024 3.460 3.510 3.450 3.490 123,923 +0.03(+0.87%)
Aug 02, 2024 3.550 3.550 3.450 3.460 67,186 -0.02(-0.43%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.