Hang Lung Properties Limited (HLPPY)
OTCMKTS
· Delayed Price · Currency is USD
4.820
-0.070 (-1.43%)
Jul 3, 2025, 12:58 PM EDT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.82 | 4.82 | 4.81 | 4.82 | 4.82 | -1.43% | 2,959 |
| Jul 2, 2025 | 4.88 | 4.97 | 4.88 | 4.89 | 4.89 | 2.19% | 6,291 |
| Jul 1, 2025 | 4.77 | 4.82 | 4.77 | 4.79 | 4.79 | 1.06% | 2,843 |
| Jun 30, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | 0.74% | 2,556 |
| Jun 27, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -1.26% | 7,316 |
| Jun 26, 2025 | 4.75 | 4.76 | 4.69 | 4.76 | 4.76 | 0.21% | 13,753 |
| Jun 25, 2025 | 4.62 | 4.78 | 4.62 | 4.75 | 4.75 | 11.76% | 392,068 |
| Jun 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.63% | 1,227 |
| Jun 23, 2025 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | 4.38% | 7,573 |
| Jun 20, 2025 | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | -0.71% | 3,668 |
| Jun 18, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -1.28% | 871 |
| Jun 17, 2025 | 4.32 | 4.32 | 4.30 | 4.31 | 4.31 | -2.00% | 567 |
| Jun 16, 2025 | 4.39 | 4.42 | 4.39 | 4.40 | 4.40 | 3.24% | 2,324 |
| Jun 13, 2025 | 4.25 | 4.28 | 4.25 | 4.26 | 4.26 | 2.55% | 8,482 |
| Jun 12, 2025 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | 0.58% | 10,856 |
| Jun 11, 2025 | 4.03 | 4.15 | 4.03 | 4.13 | 4.13 | 0.46% | 2,282 |
| Jun 10, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.11 | 1.76% | 2,083 |
| Jun 9, 2025 | 4.04 | 4.04 | 4.03 | 4.04 | 4.04 | 1.25% | 2,056 |
| Jun 6, 2025 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | -1.46% | 10,403 |
| Jun 5, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | 3.03% | 5,084 |
| Jun 4, 2025 | 4.01 | 4.01 | 3.92 | 3.93 | 3.93 | 0.77% | 6,089 |
| Jun 3, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 0.13% | 4,922 |
| Jun 2, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.65% | 8,893 |
| May 30, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | -0.26% | 11,186 |
| May 29, 2025 | 3.90 | 3.91 | 3.88 | 3.88 | 3.88 | 1.31% | 5,556 |
| May 28, 2025 | 3.86 | 3.87 | 3.83 | 3.83 | 3.83 | -0.78% | 8,332 |
| May 27, 2025 | 3.88 | 3.89 | 3.82 | 3.86 | 3.86 | -0.52% | 20,502 |
| May 23, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -0.26% | 10,646 |
| May 22, 2025 | 3.93 | 3.93 | 3.88 | 3.89 | 3.89 | -0.77% | 12,114 |
| May 21, 2025 | 3.95 | 3.96 | 3.92 | 3.92 | 3.92 | -0.38% | 13,854 |
| May 20, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | 1.21% | 3,991 |
| May 19, 2025 | 3.88 | 3.90 | 3.88 | 3.89 | 3.89 | -0.59% | 11,846 |
| May 16, 2025 | 3.92 | 3.92 | 3.90 | 3.91 | 3.91 | 0.93% | 5,199 |
| May 15, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -1.90% | 2,589 |
| May 14, 2025 | 3.90 | 4.00 | 3.84 | 3.95 | 3.95 | -0.25% | 39,777 |
| May 13, 2025 | 3.95 | 3.97 | 3.95 | 3.96 | 3.96 | -0.80% | 5,314 |
| May 12, 2025 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | 4.50% | 8,744 |
| May 9, 2025 | 3.94 | 4.01 | 3.82 | 3.82 | 3.82 | -2.30% | 13,423 |
| May 8, 2025 | 3.90 | 4.03 | 3.78 | 3.91 | 3.91 | -3.69% | 7,282 |
| May 7, 2025 | 4.04 | 4.08 | 4.01 | 4.06 | 3.81 | -0.73% | 13,492 |
| May 6, 2025 | 4.01 | 4.17 | 4.01 | 4.09 | 3.84 | -2.36% | 2,724 |
| May 5, 2025 | 4.03 | 4.19 | 4.03 | 4.19 | 3.93 | -0.02% | 4,101 |
| May 2, 2025 | 4.11 | 4.19 | 4.10 | 4.19 | 3.93 | 2.20% | 1,520 |
| May 1, 2025 | 4.08 | 4.10 | 4.00 | 4.10 | 3.85 | 0.61% | 3,508 |
| Apr 30, 2025 | 4.04 | 4.11 | 4.04 | 4.08 | 3.82 | 1.52% | 3,615 |
| Apr 29, 2025 | 4.01 | 4.03 | 3.99 | 4.01 | 3.77 | 3.19% | 8,126 |
| Apr 28, 2025 | 3.91 | 4.10 | 3.89 | 3.89 | 3.65 | -2.51% | 2,719 |
| Apr 25, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.74 | - | 3,292 |
| Apr 24, 2025 | 3.98 | 3.99 | 3.93 | 3.99 | 3.74 | 0.88% | 3,776 |
| Apr 23, 2025 | 4.00 | 4.00 | 3.86 | 3.96 | 3.71 | 0.89% | 7,007 |