Hang Lung Properties Limited (HLPPY)
OTCMKTS · Delayed Price · Currency is USD
5.48
-0.03 (-0.54%)
Oct 7, 2025, 3:07 PM EDT
Hang Lung Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.50 | 5.50 | 5.48 | 5.50 | - | -0.27% | 230 |
| Oct 6, 2025 | 5.76 | 5.76 | 5.37 | 5.51 | 5.51 | 0.46% | 4,138 |
| Oct 3, 2025 | 5.49 | 5.51 | 5.33 | 5.49 | 5.49 | - | 2,577 |
| Oct 2, 2025 | 5.49 | 5.53 | 5.49 | 5.49 | 5.49 | -1.88% | 2,978 |
| Oct 1, 2025 | 5.63 | 5.63 | 5.39 | 5.59 | 5.59 | 1.29% | 11,855 |
| Sep 30, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.27% | 310 |
| Sep 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 6 |
| Sep 26, 2025 | 5.46 | 5.50 | 5.45 | 5.45 | 5.45 | 1.30% | 1,121 |
| Sep 25, 2025 | 5.47 | 5.47 | 5.38 | 5.38 | 5.38 | 0.56% | 690 |
| Sep 24, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -4.29% | 8,134 |
| Sep 23, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 146 |
| Sep 22, 2025 | 5.63 | 5.63 | 5.59 | 5.59 | 5.59 | -1.32% | 1,287 |
| Sep 19, 2025 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 0.09% | 3,404 |
| Sep 18, 2025 | 5.83 | 5.83 | 5.66 | 5.66 | 5.66 | -1.05% | 2,239 |
| Sep 17, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 1 |
| Sep 16, 2025 | 5.68 | 5.73 | 5.68 | 5.72 | 5.72 | 1.24% | 4,302 |
| Sep 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 510 |
| Sep 12, 2025 | 5.68 | 5.70 | 5.55 | 5.70 | 5.70 | 0.53% | 1,341 |
| Sep 11, 2025 | 5.65 | 5.69 | 5.65 | 5.67 | 5.67 | 2.16% | 15,235 |
| Sep 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.21% | 2,488 |
| Sep 9, 2025 | 5.31 | 5.43 | 5.31 | 5.43 | 5.43 | 2.45% | 1,002 |
| Sep 8, 2025 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -2.39% | 1,993 |
| 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 |