Hang Lung Properties Limited (HLPPY)
OTCMKTS
· Delayed Price · Currency is USD
3.890
-0.010 (-0.26%)
May 22, 2025, 4:00 PM EDT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 3.84 | 3.92 | 3.81 | 3.92 | 3.68 | -0.51% | 28,146 |
| Apr 21, 2025 | 3.84 | 3.96 | 3.72 | 3.94 | 3.70 | 3.55% | 16,490 |
| Apr 17, 2025 | 3.85 | 3.85 | 3.76 | 3.81 | 3.57 | -3.08% | 6,540 |
| Apr 16, 2025 | 3.89 | 3.93 | 3.89 | 3.93 | 3.68 | 2.77% | 1,441 |
| Apr 15, 2025 | 3.91 | 3.93 | 3.82 | 3.82 | 3.58 | -1.29% | 9,424 |
| Apr 14, 2025 | 3.80 | 3.97 | 3.80 | 3.87 | 3.63 | 5.56% | 12,424 |
| Apr 11, 2025 | 3.79 | 3.79 | 3.63 | 3.67 | 3.44 | -3.02% | 13,882 |
| Apr 10, 2025 | 3.66 | 3.87 | 3.60 | 3.78 | 3.55 | 4.42% | 24,283 |
| Apr 9, 2025 | 3.65 | 3.84 | 3.55 | 3.62 | 3.40 | 3.13% | 13,274 |
| Apr 8, 2025 | 3.77 | 3.80 | 3.51 | 3.51 | 3.29 | -6.90% | 27,238 |
| Apr 7, 2025 | 3.91 | 4.01 | 3.73 | 3.77 | 3.54 | -2.58% | 42,007 |
| Apr 4, 2025 | 4.10 | 4.13 | 3.87 | 3.87 | 3.63 | -6.30% | 6,720 |
| Apr 3, 2025 | 4.22 | 4.28 | 4.13 | 4.13 | 3.88 | -5.45% | 1,143 |
| Apr 2, 2025 | 4.35 | 4.37 | 4.33 | 4.37 | 4.10 | 0.41% | 1,114 |
| Apr 1, 2025 | 4.34 | 4.38 | 4.32 | 4.35 | 4.08 | 3.57% | 9,831 |
| Mar 31, 2025 | 4.20 | 4.23 | 4.19 | 4.20 | 3.94 | 1.25% | 5,436 |
| Mar 28, 2025 | 4.21 | 4.21 | 4.15 | 4.15 | 3.89 | -0.29% | 4,958 |
| Mar 27, 2025 | 4.16 | 4.21 | 4.16 | 4.16 | 3.90 | -1.54% | 2,733 |
| Mar 26, 2025 | 4.21 | 4.23 | 4.17 | 4.23 | 3.96 | 1.42% | 1,498 |
| Mar 25, 2025 | 4.20 | 4.21 | 4.17 | 4.17 | 3.91 | 0.14% | 6,366 |
| Mar 24, 2025 | 4.18 | 4.22 | 4.16 | 4.16 | 3.90 | -0.95% | 3,593 |
| Mar 21, 2025 | 4.21 | 4.31 | 4.20 | 4.20 | 3.94 | -2.89% | 16,626 |
| Mar 20, 2025 | 4.21 | 4.35 | 4.21 | 4.33 | 4.06 | 0.35% | 1,930 |
| Mar 19, 2025 | 4.37 | 4.37 | 4.31 | 4.31 | 4.04 | -0.12% | 4,990 |
| Mar 18, 2025 | 4.36 | 4.37 | 4.31 | 4.32 | 4.05 | -1.03% | 63,023 |
| Mar 17, 2025 | 4.33 | 4.36 | 4.33 | 4.36 | 4.09 | 0.93% | 3,382 |
| Mar 14, 2025 | 4.30 | 4.32 | 4.29 | 4.32 | 4.05 | 1.31% | 16,730 |
| Mar 13, 2025 | 4.25 | 4.29 | 4.25 | 4.26 | 4.00 | -0.37% | 3,198 |