Hang Lung Properties Limited (HLPPY)
OTCMKTS
· Delayed Price · Currency is USD
4.000
-0.040 (-0.99%)
Apr 25, 2025, 1:29 PM EDT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | - | 3,292 |
| Apr 24, 2025 | 3.98 | 3.99 | 3.93 | 3.99 | 3.99 | 0.88% | 3,776 |
| Apr 23, 2025 | 4.00 | 4.00 | 3.86 | 3.96 | 3.96 | 0.89% | 7,007 |
| Apr 22, 2025 | 3.84 | 3.92 | 3.81 | 3.92 | 3.92 | -0.51% | 28,146 |
| Apr 21, 2025 | 3.84 | 3.96 | 3.72 | 3.94 | 3.94 | 3.55% | 16,490 |
| Apr 17, 2025 | 3.85 | 3.85 | 3.76 | 3.81 | 3.81 | -3.08% | 6,540 |
| Apr 16, 2025 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | 2.77% | 1,441 |
| Apr 15, 2025 | 3.91 | 3.93 | 3.82 | 3.82 | 3.82 | -1.29% | 9,424 |
| Apr 14, 2025 | 3.80 | 3.97 | 3.80 | 3.87 | 3.87 | 5.56% | 12,424 |
| Apr 11, 2025 | 3.79 | 3.79 | 3.63 | 3.67 | 3.67 | -3.02% | 13,882 |
| Apr 10, 2025 | 3.66 | 3.87 | 3.60 | 3.78 | 3.78 | 4.42% | 24,283 |
| Apr 9, 2025 | 3.65 | 3.84 | 3.55 | 3.62 | 3.62 | 3.13% | 13,274 |
| Apr 8, 2025 | 3.77 | 3.80 | 3.51 | 3.51 | 3.51 | -6.90% | 27,238 |
| Apr 7, 2025 | 3.91 | 4.01 | 3.73 | 3.77 | 3.77 | -2.58% | 42,007 |
| Apr 4, 2025 | 4.10 | 4.13 | 3.87 | 3.87 | 3.87 | -6.30% | 6,720 |
| Apr 3, 2025 | 4.22 | 4.28 | 4.13 | 4.13 | 4.13 | -5.45% | 1,143 |
| Apr 2, 2025 | 4.35 | 4.37 | 4.33 | 4.37 | 4.37 | 0.41% | 1,114 |
| Apr 1, 2025 | 4.34 | 4.38 | 4.32 | 4.35 | 4.35 | 3.57% | 9,831 |
| Mar 31, 2025 | 4.20 | 4.23 | 4.19 | 4.20 | 4.20 | 1.25% | 5,436 |
| Mar 28, 2025 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | -0.29% | 4,958 |
| Mar 27, 2025 | 4.16 | 4.21 | 4.16 | 4.16 | 4.16 | -1.54% | 2,733 |
| Mar 26, 2025 | 4.21 | 4.23 | 4.17 | 4.23 | 4.23 | 1.42% | 1,498 |
| Mar 25, 2025 | 4.20 | 4.21 | 4.17 | 4.17 | 4.17 | 0.14% | 6,366 |
| Mar 24, 2025 | 4.18 | 4.22 | 4.16 | 4.16 | 4.16 | -0.95% | 3,593 |
| Mar 21, 2025 | 4.21 | 4.31 | 4.20 | 4.20 | 4.20 | -2.89% | 16,626 |
| Mar 20, 2025 | 4.21 | 4.35 | 4.21 | 4.33 | 4.33 | 0.35% | 1,930 |
| Mar 19, 2025 | 4.37 | 4.37 | 4.31 | 4.31 | 4.31 | -0.12% | 4,990 |
| Mar 18, 2025 | 4.36 | 4.37 | 4.31 | 4.32 | 4.32 | -1.03% | 63,023 |
| Mar 17, 2025 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.93% | 3,382 |
| Mar 14, 2025 | 4.30 | 4.32 | 4.29 | 4.32 | 4.32 | 1.31% | 16,730 |
| Mar 13, 2025 | 4.25 | 4.29 | 4.25 | 4.26 | 4.26 | -0.37% | 3,198 |
| Mar 12, 2025 | 4.26 | 4.31 | 4.26 | 4.28 | 4.28 | 0.71% | 7,075 |
| Mar 11, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | 0.95% | 13,295 |
| Mar 10, 2025 | 4.26 | 4.26 | 4.17 | 4.21 | 4.21 | 1.20% | 3,948 |
| Mar 7, 2025 | 4.25 | 4.32 | 4.16 | 4.16 | 4.16 | -2.35% | 7,606 |
| Mar 6, 2025 | 4.31 | 4.34 | 4.26 | 4.26 | 4.26 | 0.47% | 8,469 |
| Mar 5, 2025 | 4.19 | 4.25 | 4.11 | 4.24 | 4.24 | 3.16% | 13,339 |
| Mar 4, 2025 | 4.06 | 4.12 | 4.04 | 4.11 | 4.11 | 0.98% | 12,447 |
| Mar 3, 2025 | 4.23 | 4.23 | 4.07 | 4.07 | 4.07 | -1.45% | 23,738 |
| Feb 28, 2025 | 4.35 | 4.35 | 4.07 | 4.13 | 4.13 | -3.05% | 20,828 |
| Feb 27, 2025 | 4.25 | 4.30 | 4.19 | 4.26 | 4.26 | 1.43% | 19,650 |
| Feb 26, 2025 | 4.27 | 4.30 | 4.20 | 4.20 | 4.20 | 2.44% | 44,455 |
| Feb 25, 2025 | 3.99 | 4.16 | 3.99 | 4.10 | 4.10 | -0.49% | 12,453 |
| Feb 24, 2025 | 4.13 | 4.13 | 4.08 | 4.12 | 4.12 | 1.73% | 5,895 |
| Feb 21, 2025 | 4.08 | 4.09 | 4.04 | 4.05 | 4.05 | -1.94% | 16,505 |
| Feb 20, 2025 | 4.10 | 4.23 | 4.10 | 4.13 | 4.13 | 2.48% | 20,886 |
| Feb 19, 2025 | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | -0.49% | 23,101 |
| Feb 18, 2025 | 4.02 | 4.06 | 4.02 | 4.05 | 4.05 | 1.38% | 25,484 |
| Feb 14, 2025 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | 1.91% | 8,103 |
| Feb 13, 2025 | 3.92 | 3.92 | 3.85 | 3.92 | 3.92 | -2.24% | 3,303 |