• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Hang Lung Ppy ADR (OP: HLPPY )

    3.560 -0.013 (-0.36%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Aug 14, 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 (%)
    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%)
    Aug 01, 2024 3.530 3.570 3.470 3.475 63,591 -0.11(-3.20%)
    Jul 31, 2024 3.630 3.760 3.590 3.590 122,801 +0.06(+1.71%)
    Jul 30, 2024 3.710 3.710 3.500 3.530 147,126 -0.46(-11.54%)
    Jul 29, 2024 4.200 4.200 3.980 3.990 126,056 -0.01(-0.25%)
    Jul 26, 2024 4.220 4.220 3.990 4.000 115,521 -0.04(-1.08%)
    Jul 25, 2024 4.050 4.070 4.040 4.043 83,319 +0.04(+1.09%)
    Jul 24, 2024 4.190 4.190 4.000 4.000 204,996 -0.09(-2.20%)
    Jul 23, 2024 4.090 4.130 4.080 4.090 55,902 -0.15(-3.60%)
    Jul 22, 2024 4.280 4.290 4.240 4.243 115,786 -0.04(-0.87%)
    Jul 19, 2024 4.280 4.300 4.260 4.280 117,265 -0.03(-0.70%)
    Jul 18, 2024 4.370 4.370 4.310 4.310 137,634 -0.03(-0.69%)
    Jul 17, 2024 4.340 4.510 4.310 4.340 92,451 +0.04(+0.93%)
    Jul 16, 2024 4.510 4.510 4.200 4.300 178,841 +0.00(+0.00%)
    Jul 15, 2024 4.330 4.360 4.292 4.300 105,974 -0.12(-2.71%)
    Jul 12, 2024 4.420 4.444 4.420 4.420 81,140 +0.18(+4.25%)
    Jul 11, 2024 4.250 4.270 4.240 4.240 134,613 +0.08(+1.92%)
    Jul 10, 2024 4.170 4.200 4.150 4.160 140,312 +0.03(+0.73%)
    Jul 09, 2024 4.125 4.150 4.110 4.130 158,515 +0.05(+1.23%)
    Jul 08, 2024 4.075 4.110 4.060 4.080 107,211 -0.06(-1.45%)
    Jul 05, 2024 4.190 4.190 4.100 4.140 90,506 -0.08(-2.01%)
    Jul 03, 2024 4.193 4.230 4.190 4.225 35,536 +0.07(+1.71%)
    Jul 02, 2024 4.190 4.200 4.150 4.154 302,800 -0.05(-1.17%)
    Jul 01, 2024 4.350 4.350 4.200 4.203 264,550 +0.01(+0.32%)
    Jun 28, 2024 4.204 4.230 4.180 4.190 294,196 +0.01(+0.24%)
    Jun 27, 2024 4.210 4.210 4.170 4.180 214,049 -0.04(-1.07%)
    Jun 26, 2024 4.250 4.265 4.200 4.225 242,236 +0.01(+0.35%)
    Jun 25, 2024 4.295 4.295 4.210 4.210 292,781 +0.01(+0.25%)
    Jun 24, 2024 4.330 4.330 4.200 4.200 272,613 +0.01(+0.24%)
    Jun 21, 2024 4.260 4.300 4.180 4.190 276,700 -0.18(-4.12%)
    Jun 20, 2024 4.380 4.385 4.300 4.370 163,285 -0.02(-0.46%)
    Jun 18, 2024 4.400 4.430 4.390 4.390 552,755 +0.00(+0.00%)
    Jun 17, 2024 4.360 4.420 4.350 4.390 294,495 +0.05(+1.15%)
    Jun 14, 2024 4.340 4.370 4.330 4.340 102,014 -0.05(-1.14%)
    Jun 13, 2024 4.460 4.460 4.370 4.390 1,020,749 -0.02(-0.45%)
    Jun 12, 2024 4.470 4.470 4.410 4.410 382,949 +0.11(+2.56%)
    Jun 11, 2024 4.420 4.423 4.270 4.300 1,200,892 -0.33(-7.13%)
    Jun 10, 2024 4.710 4.720 4.610 4.630 2,844,782 +0.00(+0.00%)
    Jun 07, 2024 4.698 4.730 4.610 4.630 101,303 -0.13(-2.73%)
    Jun 06, 2024 4.750 4.800 4.720 4.760 174,775 -0.03(-0.63%)
    Jun 05, 2024 4.930 4.930 4.750 4.790 174,370 +0.06(+1.27%)
    Jun 04, 2024 4.740 4.800 4.730 4.730 290,340 +0.17(+3.73%)
    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.