Hang Lung Properties Limited (HLPPY)
OTCMKTS · Delayed Price · Currency is USD
5.17
+0.01 (0.15%)
Aug 1, 2025, 3:45 PM EDT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.22 | 5.22 | 5.00 | 5.17 | 5.17 | 0.15% | 7,329 |
| Jul 31, 2025 | 5.17 | 5.17 | 5.07 | 5.16 | 5.16 | 0.43% | 5,726 |
| Jul 30, 2025 | 4.94 | 5.14 | 4.94 | 5.14 | 5.14 | 5.76% | 31,400 |
| Jul 29, 2025 | 4.99 | 4.99 | 4.86 | 4.86 | 4.86 | -0.61% | 4,180 |
| Jul 28, 2025 | 4.70 | 4.89 | 4.70 | 4.89 | 4.89 | 3.27% | 3,915 |
| Jul 25, 2025 | 4.91 | 4.91 | 4.56 | 4.74 | 4.74 | 0.74% | 5,963 |
| Jul 24, 2025 | 4.75 | 4.76 | 4.70 | 4.70 | 4.70 | -1.67% | 6,024 |
| Jul 23, 2025 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | -1.04% | 1,133 |
| Jul 22, 2025 | 4.68 | 4.83 | 4.68 | 4.83 | 4.83 | 0.42% | 1,025 |
| Jul 21, 2025 | 4.81 | 4.82 | 4.75 | 4.81 | 4.81 | 1.26% | 6,487 |
| Jul 18, 2025 | 4.92 | 4.92 | 4.75 | 4.75 | 4.75 | 0.64% | 911 |
| Jul 17, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | -0.21% | 1,462 |
| Jul 16, 2025 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | 0.85% | 3,022 |
| Jul 15, 2025 | 4.77 | 4.77 | 4.69 | 4.69 | 4.69 | -1.47% | 554 |
| Jul 14, 2025 | 4.75 | 4.83 | 4.75 | 4.76 | 4.76 | -1.86% | 5,126 |
| Jul 11, 2025 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | 1.89% | 323 |
| Jul 10, 2025 | 4.68 | 4.91 | 4.68 | 4.76 | 4.76 | -1.20% | 4,897 |
| Jul 9, 2025 | 4.81 | 4.82 | 4.68 | 4.82 | 4.82 | -4.21% | 20,527 |
| Jul 8, 2025 | 5.03 | 5.03 | 4.90 | 5.03 | 5.03 | 5.23% | 2,402 |
| Jul 7, 2025 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | -0.83% | 14,495 |
| 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 |