Hang Lung Properties Limited (HLPPY)
OTCMKTS · Delayed Price · Currency is USD
5.43
+0.26 (5.03%)
Sep 5, 2025, 3:03 PM EDT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.40 | 5.45 | 5.39 | 5.43 | 5.43 | 5.03% | 2,772 |
| Sep 4, 2025 | 5.06 | 5.19 | 5.05 | 5.17 | 5.17 | 2.17% | 3,364 |
| Sep 3, 2025 | 5.06 | 5.13 | 5.06 | 5.06 | 5.06 | -1.36% | 651 |
| Sep 2, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 365 |
| Aug 29, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 75 |
| Aug 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% | 418 |
| Aug 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 19 |
| Aug 26, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 96 |
| Aug 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.84% | 910 |
| Aug 22, 2025 | 5.25 | 5.29 | 5.14 | 5.29 | 5.29 | 2.28% | 1,865 |
| Aug 21, 2025 | 5.15 | 5.20 | 5.15 | 5.17 | 5.17 | 1.41% | 6,013 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.92% | 1,184 |
| Aug 19, 2025 | 5.07 | 5.07 | 4.86 | 5.00 | 5.00 | -1.88% | 1,235 |
| Aug 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.20% | 6,347 |
| Aug 15, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.58% | 8,262 |
| Aug 14, 2025 | 5.04 | 5.30 | 5.04 | 5.30 | 5.30 | 2.91% | 2,193 |
| Aug 13, 2025 | 5.22 | 5.22 | 5.15 | 5.15 | 5.08 | 0.10% | 1,801 |
| Aug 12, 2025 | 5.20 | 5.20 | 5.11 | 5.15 | 5.07 | -1.15% | 2,147 |
| Aug 11, 2025 | 5.10 | 5.26 | 5.10 | 5.21 | 5.13 | 1.07% | 5,682 |
| Aug 8, 2025 | 5.10 | 5.33 | 5.10 | 5.15 | 5.08 | -0.39% | 4,011 |
| Aug 7, 2025 | 5.21 | 5.25 | 5.17 | 5.17 | 5.10 | 1.33% | 5,492 |
| Aug 6, 2025 | 4.92 | 5.10 | 4.92 | 5.10 | 5.03 | 0.33% | 610 |
| Aug 5, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.01 | -0.29% | 540 |
| Aug 4, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.03 | -1.35% | 3,877 |
| Aug 1, 2025 | 5.22 | 5.22 | 5.00 | 5.17 | 5.10 | 0.15% | 7,329 |
| Jul 31, 2025 | 5.17 | 5.17 | 5.07 | 5.16 | 5.09 | 0.43% | 5,726 |
| Jul 30, 2025 | 4.94 | 5.14 | 4.94 | 5.14 | 5.07 | 5.76% | 31,400 |
| Jul 29, 2025 | 4.99 | 4.99 | 4.86 | 4.86 | 4.79 | -0.61% | 4,180 |
| Jul 28, 2025 | 4.70 | 4.89 | 4.70 | 4.89 | 4.82 | 3.27% | 3,915 |
| Jul 25, 2025 | 4.91 | 4.91 | 4.56 | 4.74 | 4.67 | 0.74% | 5,963 |
| Jul 24, 2025 | 4.75 | 4.76 | 4.70 | 4.70 | 4.63 | -1.67% | 6,024 |
| Jul 23, 2025 | 4.77 | 4.78 | 4.77 | 4.78 | 4.71 | -1.04% | 1,133 |
| Jul 22, 2025 | 4.68 | 4.83 | 4.68 | 4.83 | 4.76 | 0.42% | 1,025 |
| Jul 21, 2025 | 4.81 | 4.82 | 4.75 | 4.81 | 4.74 | 1.26% | 6,487 |
| Jul 18, 2025 | 4.92 | 4.92 | 4.75 | 4.75 | 4.68 | 0.64% | 911 |
| Jul 17, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.65 | -0.21% | 1,462 |
| Jul 16, 2025 | 4.74 | 4.74 | 4.73 | 4.73 | 4.66 | 0.85% | 3,022 |
| Jul 15, 2025 | 4.77 | 4.77 | 4.69 | 4.69 | 4.62 | -1.47% | 554 |
| Jul 14, 2025 | 4.75 | 4.83 | 4.75 | 4.76 | 4.69 | -1.86% | 5,126 |
| Jul 11, 2025 | 4.74 | 4.85 | 4.74 | 4.85 | 4.78 | 1.89% | 323 |
| Jul 10, 2025 | 4.68 | 4.91 | 4.68 | 4.76 | 4.69 | -1.20% | 4,897 |
| Jul 9, 2025 | 4.81 | 4.82 | 4.68 | 4.82 | 4.75 | -4.21% | 20,527 |
| Jul 8, 2025 | 5.03 | 5.03 | 4.90 | 5.03 | 4.96 | 5.23% | 2,402 |
| Jul 7, 2025 | 4.88 | 4.88 | 4.78 | 4.78 | 4.71 | -0.83% | 14,495 |
| Jul 3, 2025 | 4.82 | 4.82 | 4.81 | 4.82 | 4.75 | -1.43% | 2,959 |
| Jul 2, 2025 | 4.88 | 4.97 | 4.88 | 4.89 | 4.82 | 2.19% | 6,291 |
| Jul 1, 2025 | 4.77 | 4.82 | 4.77 | 4.79 | 4.72 | 1.06% | 2,843 |
| Jun 30, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.67 | 0.74% | 2,556 |
| Jun 27, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.63 | -1.26% | 7,316 |
| Jun 26, 2025 | 4.75 | 4.76 | 4.69 | 4.76 | 4.69 | 0.21% | 13,753 |