Hang Lung Properties Limited (HLPPY)
OTCMKTS
· Delayed Price · Currency is USD
4.180
+0.050 (1.21%)
Jun 12, 2025, 2:50 PM EDT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 4.18 | 4.18 | 4.17 | 4.18 | - | 1.21% | 50 |
| 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 |
| 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 |