OTC Markets OTCID
USD
Hang Lung Properties Limited (HLPPY)
3.8900
+0.0200
(+0.52%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.9900
4.1400
3.9200
3.9200
3.9200
8,500
Oct 30, 2026
3.9500
4.0000
3.8800
3.8800
3.8800
3,500
Oct 29, 2026
3.8800
4.0000
3.8700
3.8700
3.8700
5,200
Oct 28, 2026
3.9500
3.9500
3.9100
3.9100
3.9100
2,900
Oct 27, 2026
3.9200
3.9200
3.8800
3.8800
3.8800
25,500
Oct 26, 2026
4.0400
4.0500
3.9200
3.9500
3.9500
33,500
Oct 23, 2026
3.9500
4.0900
3.9300
4.0800
4.0800
4,400
Oct 22, 2026
4.0000
4.0000
3.9500
3.9700
3.9700
9,100
Oct 21, 2026
4.1100
4.1900
4.1000
4.1600
4.1600
4,500
Oct 20, 2026
4.1100
4.1700
4.0400
4.0400
4.0400
3,700
Oct 19, 2026
4.1500
4.1800
4.0600
4.1300
4.1300
6,800
Oct 16, 2026
4.1200
4.1800
4.0900
4.1600
4.1600
127,500
Oct 15, 2026
4.1100
4.1400
4.0000
4.0600
4.0600
14,000
Oct 14, 2026
4.1400
4.1500
4.0500
4.1100
4.1100
2,400
Oct 13, 2026
4.1600
4.1800
4.1400
4.1800
4.1800
7,000
Oct 12, 2026
4.1500
4.2300
4.1100
4.1300
4.1300
9,800
Oct 9, 2026
4.1200
4.3100
4.1200
4.2900
4.2900
5,300
Oct 8, 2026
4.1800
4.1800
4.0800
4.1800
4.1800
5,000
Oct 7, 2026
4.2000
4.2000
4.0700
4.0700
4.0700
1,000
Oct 6, 2026
4.0700
4.1300
4.0700
4.1300
4.1300
2,200
Oct 5, 2026
4.1200
4.1200
4.1200
4.1200
4.1200
800
Oct 2, 2026
4.1800
4.1800
4.1200
4.1800
4.1800
4,700
Oct 1, 2026
4.2200
4.2700
4.1200
4.2200
4.2200
18,500
Sep 30, 2026
4.1400
4.1500
4.0800
4.1400
4.1400
5,000
Sep 29, 2026
4.2200
4.2200
4.2000
4.2000
4.2000
1,200
Sep 28, 2026
4.2100
4.2700
4.1600
4.2700
4.2700
2,200
Sep 25, 2026
4.1800
4.1800
4.1200
4.1200
4.1200
1,200
Sep 24, 2026
4.2200
4.2200
4.0900
4.0900
4.0900
6,300
Sep 23, 2026
4.0300
4.2100
4.0300
4.1200
4.1200
3,300
Sep 22, 2026
4.2100
4.2100
4.1900
4.1900
4.1900
800
Sep 21, 2026
4.1800
4.2000
4.1600
4.1800
4.1800
3,200
Sep 18, 2026
4.1800
4.1900
4.1400
4.1800
4.1800
2,700
Sep 17, 2026
4.2100
4.2900
4.2100
4.2100
4.2100
3,500
Sep 16, 2026
4.4600
4.4600
4.2100
4.2500
4.2500
3,100
Sep 15, 2026
4.2000
4.2000
4.1300
4.2000
4.2000
131,600
Sep 14, 2026
4.2900
4.2900
4.2100
4.2100
4.2100
1,200
Sep 11, 2026
4.4100
4.4100
4.4100
4.4100
4.4100
-
Sep 10, 2026
4.4100
4.4100
4.4100
4.4100
4.4100
1,300
Sep 9, 2026
4.4200
4.4200
4.3800
4.4000
4.4000
1,200
Sep 8, 2026
4.5600
4.5700
4.4800
4.4800
4.4800
1,200
Sep 4, 2026
4.4400
4.4400
4.4200
4.4200
4.4200
1,000
Sep 3, 2026
4.4300
4.4300
4.4300
4.4300
4.4300
300
Sep 2, 2026
4.5200
4.5200
4.4900
4.5000
4.5000
3,900
Sep 1, 2026
4.3500
4.4700
4.3500
4.4700
4.4700
1,100
Aug 31, 2026
4.4500
4.4500
4.4000
4.4200
4.4200
23,800
Aug 28, 2026
4.5300
4.5400
4.5300
4.5400
4.5400
1,900
Aug 27, 2026
4.5800
4.5900
4.5300
4.5300
4.5300
1,100
Aug 26, 2026
4.6600
4.7800
4.5400
4.6600
4.6600
7,100
Aug 25, 2026
4.6700
4.7000
4.6700
4.7000
4.7000
1,100
Aug 24, 2026
4.6500
4.6700
4.6000
4.6500
4.6500
6,500
Aug 21, 2026
4.6800
4.6800
4.6800
4.6800
4.6800
7,300
Aug 20, 2026
4.4500
4.6200
4.4500
4.4500
4.4500
13,800
Aug 19, 2026
4.5600
4.5600
4.5600
4.5600
4.5600
400
Aug 18, 2026
4.5600
4.5600
4.5600
4.5600
4.5600
800
Aug 17, 2026
4.4400
4.5300
4.4400
4.5200
4.5200
3,800
Aug 14, 2026
4.5200
4.5300
4.5200
4.5300
4.5300
800
Aug 13, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
4.5400
4.5600
4.5300
4.5500
4.5500
6,300
Aug 12, 2026
4.7000
4.7000
4.7000
4.7000
4.6240
400
Aug 11, 2026
4.7000
4.7000
4.7000
4.7000
4.6240
300
Aug 10, 2026
4.7700
4.7800
4.7700
4.7800
4.7027
800
Aug 7, 2026
4.5400
4.6300
4.5400
4.6300
4.5551
1,400
Aug 6, 2026
4.8200
4.8200
4.6900
4.7200
4.6437
900
Aug 5, 2026
5.0000
5.0000
5.0000
5.0000
4.9191
500
Aug 4, 2026
4.8900
4.8900
4.8800
4.8800
4.8011
1,100
Aug 3, 2026
5.0000
5.0000
4.8700
4.8700
4.7913
2,500
Jul 31, 2026
4.7500
4.7500
4.5800
4.5800
4.5059
1,400
Jul 30, 2026
4.7700
4.8500
4.7600
4.7600
4.6830
2,200
Jul 29, 2026
4.6600
4.7300
4.6600
4.6800
4.6043
22,100
Jul 28, 2026
4.6200
4.6500
4.6200
4.6500
4.5748
1,700
Jul 27, 2026
4.6900
4.6900
4.6500
4.6500
4.5748
9,100
Jul 24, 2026
4.7000
4.7900
4.7000
4.7900
4.7125
4,600
Jul 23, 2026
4.8000
4.8200
4.7400
4.7800
4.7027
215,900
Jul 22, 2026
4.7000
4.9000
4.7000
4.8100
4.7322
59,900
Jul 21, 2026
4.8900
4.8900
4.8600
4.8600
4.7814
1,000
Jul 20, 2026
4.9500
4.9500
4.8400
4.8400
4.7617
6,300
Jul 17, 2026
4.6400
4.8300
4.6400
4.8300
4.7519
1,700
Jul 16, 2026
4.6700
4.7700
4.6700
4.7700
4.6929
2,100
Jul 15, 2026
4.7100
4.7100
4.5300
4.5300
4.4567
1,500
Jul 14, 2026
4.6200
4.6200
4.4400
4.4900
4.4174
1,100
Jul 13, 2026
4.5700
4.5700
4.4800
4.5700
4.4961
800
Jul 10, 2026
4.4800
4.4800
4.4700
4.4700
4.3977
1,000
Jul 9, 2026
4.4800
4.4800
4.4500
4.4700
4.3977
1,500
Jul 8, 2026
4.4800
4.4800
4.4800
4.4800
4.4076
2,800
Jul 7, 2026
4.4900
4.4900
4.4200
4.4200
4.3485
1,900
Jul 6, 2026
4.4800
4.5000
4.4800
4.4900
4.4174
2,100
Jul 2, 2026
4.4700
4.4700
4.4700
4.4700
4.3977
600
Jul 1, 2026
4.3900
4.4500
4.3900
4.4500
4.3780
3,500
Jun 30, 2026
4.2600
4.5500
4.2600
4.5500
4.4764
14,400
Jun 29, 2026
4.4500
4.5200
4.4400
4.5200
4.4469
5,300
Jun 26, 2026
4.5300
4.6200
4.5000
4.5000
4.4272
900
Jun 25, 2026
4.5200
4.5200
4.5200
4.5200
4.4469
500
Jun 24, 2026
4.4300
4.7800
4.4300
4.6000
4.5256
3,800
Jun 23, 2026
4.6700
4.7000
4.5900
4.6900
4.6142
3,000
Jun 22, 2026
4.6100
4.6700
4.5500
4.6700
4.5945
2,700
Jun 18, 2026
4.8600
4.8600
4.6400
4.6400
4.5650
1,800
Jun 17, 2026
4.7900
4.8000
4.6800
4.7700
4.6929
7,000
Jun 16, 2026
4.9000
4.9000
4.8300
4.8500
4.7716
4,600
Jun 15, 2026
4.8100
4.9500
4.8100
4.9500
4.8700
1,600
Jun 12, 2026
4.9600
4.9600
4.9600
4.9600
4.8798
300
Jun 11, 2026
4.8600
5.0100
4.8600
4.8700
4.7913
3,100
Jun 10, 2026
4.7900
4.7900
4.7900
4.7900
4.7125
300
Jun 9, 2026
4.9600
4.9600
4.9600
4.9600
4.8798
-
Jun 8, 2026
4.9600
5.1100
4.9600
4.9600
4.8798
1,100
Jun 5, 2026
5.0200
5.0200
5.0200
5.0200
4.9388
1,500
Jun 4, 2026
4.8800
4.9100
4.8800
4.9100
4.8306
1,600
Jun 3, 2026
4.8100
4.9700
4.8100
4.8800
4.8011
1,600
Jun 2, 2026
5.1000
5.1000
5.0400
5.0400
4.9585
900
Jun 1, 2026
5.1200
5.1200
4.9200
4.9200
4.8404
800
May 29, 2026
5.1300
5.2800
5.1100
5.1100
5.0274
16,500
May 28, 2026
5.0600
5.0700
5.0600
5.0700
4.9880
1,200
May 27, 2026
5.1000
5.1000
4.9800
4.9800
4.8995
5,300
May 26, 2026
5.2000
5.3500
5.2000
5.2000
5.1159
1,100
May 22, 2026
5.3100
5.5000
5.3000
5.3000
5.2143
1,600
May 21, 2026
5.3000
5.3000
5.3000
5.3000
5.2143
800
May 20, 2026
5.2800
5.2800
5.1200
5.1200
5.0372
400
May 19, 2026
5.3700
5.3700
5.3700
5.3700
5.2832
1,800
May 18, 2026
5.4200
5.4200
5.2700
5.2700
5.1848
2,100
May 15, 2026
5.5400
5.7000
5.5000
5.7000
5.6078
700
May 14, 2026
5.5700
5.5700
5.5500
5.5500
5.4603
800
May 13, 2026
5.6100
5.6100
5.6100
5.6100
5.5193
800
May 12, 2026
5.7400
5.7400
5.7400
5.7400
5.6472
-
May 11, 2026
5.6500
5.7400
5.5400
5.7400
5.6472
2,700
May 8, 2026
5.7700
5.7700
5.7700
5.7700
5.6767
100
May 7, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
5.8500
5.8500
5.8500
5.8500
5.7554
1,600
May 6, 2026
6.0400
6.1200
6.0400
6.1200
5.7702
1,700
May 5, 2026
6.1000
6.1000
5.8500
5.8800
5.5439
3,000
May 4, 2026
5.9200
5.9200
5.9200
5.9200
5.5816
300
May 1, 2026
5.8900
5.8900
5.8600
5.8600
5.5250
1,600
Apr 30, 2026
5.8700
5.8700
5.8500
5.8700
5.5345
2,300
Apr 29, 2026
5.8600
5.8600
5.6300
5.6300
5.3082
1,400
Apr 28, 2026
5.7300
5.9400
5.5100
5.9400
5.6005
3,200
Apr 27, 2026
5.7000
5.7000
5.7000
5.7000
5.3742
500
Apr 24, 2026
5.7500
5.7500
5.5900
5.5900
5.2705
700
Apr 23, 2026
5.6600
5.6800
5.6600
5.6800
5.3553
2,700
Apr 22, 2026
5.7800
5.7800
5.7600
5.7800
5.4496
2,500
Apr 21, 2026
5.8200
5.8200
5.7000
5.7000
5.3742
800
Apr 20, 2026
5.7900
5.7900
5.7900
5.7900
5.4590
500
Apr 17, 2026
5.9500
5.9500
5.8900
5.8900
5.5533
1,700
Apr 16, 2026
6.0300
6.0300
6.0300
6.0300
5.6853
-
Apr 15, 2026
6.0100
6.0300
6.0000
6.0300
5.6853
2,500
Apr 14, 2026
5.8000
6.0200
5.8000
6.0200
5.6759
1,800
Apr 13, 2026
5.8800
5.9400
5.6500
5.6500
5.3270
6,600
Apr 10, 2026
5.8200
5.8500
5.8200
5.8400
5.5062
1,000
Apr 9, 2026
5.8500
5.8500
5.8500
5.8500
5.5156
600
Apr 8, 2026
5.9200
5.9200
5.9200
5.9200
5.5816
200
Apr 7, 2026
5.6500
5.6500
5.6500
5.6500
5.3270
-
Apr 6, 2026
5.6500
5.6500
5.6500
5.6500
5.3270
500
Apr 2, 2026
5.6800
5.6800
5.4300
5.4300
5.1196
5,400
Apr 1, 2026
5.7500
5.7500
5.6300
5.6300
5.3082
2,300
Mar 31, 2026
5.3500
5.3500
5.3500
5.3500
5.0442
-
Mar 30, 2026
5.3500
5.3500
5.3500
5.3500
5.0442
1,300
Mar 27, 2026
5.3100
5.3100
5.3100
5.3100
5.0065
3,700
Mar 26, 2026
5.5500
5.5600
5.5000
5.5000
5.1856
1,300
Mar 25, 2026
5.6000
5.6100
5.5700
5.6100
5.2893
6,100
Mar 24, 2026
5.4300
5.4300
5.3800
5.4000
5.0913
900
Mar 23, 2026
5.6000
5.7000
5.4900
5.7000
5.3742
2,700
Mar 20, 2026
5.5700
5.5700
5.5500
5.5600
5.2422
600
Mar 19, 2026
5.5600
5.6700
5.5600
5.6700
5.3459
500
Mar 18, 2026
5.9200
5.9200
5.9200
5.9200
5.5816
1,100
Mar 17, 2026
5.7300
5.9400
5.7300
5.9200
5.5816
3,700
Mar 16, 2026
6.0700
6.0700
5.9600
5.9600
5.6193
700
Mar 13, 2026
5.8700
5.8700
5.8600
5.8600
5.5250
800
Mar 12, 2026
5.7800
5.8600
5.7800
5.8600
5.5250
700
Mar 11, 2026
6.0100
6.0100
6.0100
6.0100
5.6665
-
Mar 10, 2026
5.9500
6.0100
5.8300
6.0100
5.6665
1,900
Mar 9, 2026
5.9000
5.9400
5.8800
5.9400
5.6005
900
Mar 6, 2026
6.1300
6.1300
6.1300
6.1300
5.7796
1,000
Mar 5, 2026
5.8300
5.8300
5.8300
5.8300
5.4967
-
Mar 4, 2026
5.8300
5.8300
5.8300
5.8300
5.4967
2,900
Mar 3, 2026
5.8700
6.2100
5.8700
6.2100
5.8550
1,100
Mar 2, 2026
6.3000
6.3000
6.2800
6.3000
5.9399
1,200
Feb 27, 2026
6.4900
6.4900
6.4900
6.4900
6.1190
300
Feb 26, 2026
6.4600
6.4600
6.3400
6.3400
5.9776
1,500
Feb 25, 2026
6.5200
6.5200
6.5200
6.5200
6.1473
-
Feb 24, 2026
6.5200
6.5200
6.5200
6.5200
6.1473
-
Feb 23, 2026
6.3600
6.5200
6.3600
6.5200
6.1473
3,500
Feb 20, 2026
6.3500
6.4100
6.3500
6.4100
6.0436
6,700
Feb 19, 2026
6.2000
6.2000
6.2000
6.2000
5.8456
400
Feb 18, 2026
6.2200
6.2300
6.2200
6.2300
5.8739
700
Feb 17, 2026
6.2200
6.2200
6.2200
6.2200
5.8644
-
Feb 13, 2026
6.2000
6.2200
6.2000
6.2200
5.8644
800
Feb 12, 2026
6.1900
6.2600
6.1900
6.2600
5.9022
600
Feb 11, 2026
6.1200
6.3600
6.1200
6.3600
5.9964
2,500
Feb 10, 2026
6.2700
6.3600
6.2700
6.3600
5.9964
1,400
Feb 9, 2026
6.2500
6.2500
6.1500
6.1700
5.8173
1,800
Feb 6, 2026
6.1200
6.1400
6.0000
6.0600
5.7136
1,700
Feb 5, 2026
5.9400
6.0300
5.9300
5.9300
5.5910
5,800
Feb 4, 2026
6.1400
6.1400
5.7900
5.9900
5.6476
3,100
Feb 3, 2026
5.9700
5.9700
5.9700
5.9700
5.6287
2,300
Feb 2, 2026
5.9400
5.9500
5.9400
5.9500
5.6099
1,300
Jan 30, 2026
5.9700
6.0700
5.9400
5.9700
5.6287
10,300
Jan 29, 2026
5.9500
5.9500
5.8400
5.9500
5.6099
1,800
Jan 28, 2026
6.0300
6.0300
5.9200
5.9200
5.5816
7,500
Jan 27, 2026
5.9300
5.9300
5.9200
5.9200
5.5816
1,300
Jan 26, 2026
5.9200
5.9200
5.9200
5.9200
5.5816
-
Jan 23, 2026
5.9200
5.9200
5.9200
5.9200
5.5816
500
Jan 22, 2026
5.9900
5.9900
5.9700
5.9900
5.6476
1,800
Jan 21, 2026
5.9700
6.0500
5.9700
6.0500
5.7042
1,100
Jan 20, 2026
5.9800
5.9800
5.8500
5.8500
5.5156
2,000
Jan 16, 2026
6.0300
6.0300
5.9300
5.9300
5.5910
2,800
Jan 15, 2026
5.7700
5.9000
5.7700
5.9000
5.5627
1,300
Jan 14, 2026
5.9000
5.9000
5.7900
5.7900
5.4590
4,800
Jan 13, 2026
5.6700
5.6700
5.6700
5.6700
5.3459
400
Jan 12, 2026
5.9900
5.9900
5.7900
5.9000
5.5627
2,800
Jan 9, 2026
5.9400
5.9400
5.8300
5.9000
5.5627
2,400
Jan 8, 2026
5.7200
5.8300
5.6500
5.7200
5.3930
6,100
Jan 7, 2026
5.7200
5.7200
5.7200
5.7200
5.3930
2,400
Jan 6, 2026
5.7200
5.8400
5.6700
5.7200
5.3930
5,400
Jan 5, 2026
5.5600
5.7700
5.4000
5.5000
5.1856
4,000
Jan 2, 2026
5.7300
5.7900
5.6400
5.7400
5.4119
4,500
Dec 31, 2025
5.6400
5.7000
5.5200
5.5300
5.2139
2,400
Dec 30, 2025
5.6400
5.6400
5.6400
5.6400
5.3176
200
Dec 29, 2025
5.6100
5.6200
5.5300
5.6100
5.2893
12,300
Dec 26, 2025
5.5800
5.6900
5.5800
5.6900
5.3647
900
Dec 24, 2025
5.6600
5.7700
5.6600
5.7700
5.4402
1,300
Dec 23, 2025
5.5200
5.7100
5.5200
5.7100
5.3836
12,600
Dec 22, 2025
5.7000
5.7000
5.5500
5.5500
5.2327
4,000
Dec 19, 2025
5.7700
5.9200
5.7700
5.8800
5.5439
4,300
Dec 18, 2025
5.5300
5.6700
5.5300
5.6100
5.2893
4,600
Dec 17, 2025
5.7500
5.8600
5.6900
5.7400
5.4119
4,600
Dec 16, 2025
5.7500
5.7500
5.6100
5.6100
5.2893
3,600
Dec 15, 2025
5.7700
5.7900
5.7700
5.7800
5.4496
45,600
Dec 12, 2025
5.8500
5.8700
5.7700
5.7700
5.4402
30,500
Dec 11, 2025
5.7600
5.8800
5.7300
5.7700
5.4402
99,300
Dec 10, 2025
5.7400
5.9500
5.7400
5.7700
5.4402
8,300
Dec 9, 2025
5.7300
5.8900
5.7200
5.8500
5.5156
2,200
Dec 8, 2025
5.5100
5.8800
5.5100
5.8500
5.5156
4,300
Dec 5, 2025
5.8300
5.8300
5.8300
5.8300
5.4967
35,300
Dec 4, 2025
5.8700
5.9300
5.8700
5.9300
5.5910
33,200
Dec 3, 2025
5.7500
5.9000
5.7500
5.8700
5.5345
2,100
Dec 2, 2025
5.7700
5.9900
5.7500
5.8500
5.5156
277,700
Dec 1, 2025
6.0200
6.0200
5.7600
5.7600
5.4307
2,200
Nov 28, 2025
5.7400
5.7400
5.7400
5.7400
5.4119
500
Nov 26, 2025
5.8200
5.9000
5.8000
5.8300
5.4967
8,200
Nov 25, 2025
5.7400
5.8600
5.7200
5.8600
5.5250
1,700
Nov 24, 2025
5.6000
5.8300
5.6000
5.8200
5.4873
2,100
Nov 21, 2025
5.7200
5.7200
5.7200
5.7200
5.3930
500
Nov 20, 2025
5.8400
5.8400
5.7000
5.7000
5.3742
5,100
Nov 19, 2025
5.8000
5.9000
5.7500
5.7500
5.4213
2,800
Nov 18, 2025
5.8400
5.8400
5.8000
5.8000
5.4685
500
Nov 17, 2025
5.8700
5.9300
5.7600
5.8600
5.5250
2,800
Nov 14, 2025
5.9900
5.9900
5.7600
5.7600
5.4307
1,100
Nov 13, 2025
5.9800
5.9900
5.8100
5.8900
5.5533
2,600
Nov 12, 2025
5.8900
5.9500
5.8900
5.9500
5.6099
400
Nov 11, 2025
5.6200
5.8000
5.6200
5.8000
5.4685
2,500
Nov 10, 2025
5.4100
5.6200
5.4100
5.6200
5.2987
600
Nov 7, 2025
5.5100
5.5300
5.4800
5.4800
5.1667
500
Nov 6, 2025
5.5200
5.5300
5.4000
5.4000
5.0913
2,200
Nov 5, 2025
5.4600
5.4800
5.4300
5.4500
5.1385
3,300
Nov 4, 2025
5.2600
5.5400
5.2600
5.3900
5.0819
6,800
Nov 3, 2025
5.5300
5.5300
5.4000
5.4000
5.0913
1,000
