Hang Lung Properties

HLPPY
🏛️ usa →
5.49
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.58 10.58 10.14 10.46 0.0M
2021-12-30 10.44 10.44 10.19 10.33 0.1M
2021-12-29 10.03 10.43 10.03 10.37 0.1M
2021-12-28 10.38 10.58 10.38 10.45 0.1M
2021-12-27 9.71 10.22 9.71 10.05 0.1M
2021-12-23 10.39 10.39 9.86 10.11 0.2M
2021-12-22 10.29 10.29 9.75 9.92 0.1M
2021-12-21 10.31 10.31 9.76 9.99 0.2M
2021-12-20 9.96 10.02 9.74 9.99 0.2M
2021-12-17 9.63 10.04 9.63 9.92 0.1M
2021-12-16 9.72 10.16 9.72 10.07 0.1M
2021-12-15 9.98 10.01 9.91 9.96 0.1M
2021-12-14 9.58 10.10 9.58 9.96 0.3M
2021-12-13 9.77 10.26 9.77 10.17 0.1M
2021-12-10 10.61 10.61 10.19 10.26 0.1M
2021-12-09 9.84 10.22 9.84 10.15 0.1M
2021-12-08 10.10 10.17 10.00 10.07 0.1M
2021-12-07 10.18 10.18 9.89 10.03 0.3M
2021-12-06 9.85 10.00 9.85 9.88 0.2M
2021-12-03 9.86 9.96 9.72 9.75 0.1M
2021-12-02 9.98 9.98 9.81 9.88 0.2M
2021-12-01 10.11 10.11 9.67 9.91 0.1M
2021-11-30 10.21 10.21 9.79 9.97 0.3M
2021-11-29 10.48 10.48 10.04 10.27 0.1M
2021-11-26 9.90 10.65 9.90 10.21 0.0M
2021-11-24 10.57 10.65 10.42 10.58 0.0M
2021-11-23 10.47 10.78 10.47 10.77 0.1M
2021-11-22 10.66 10.75 10.61 10.74 0.1M
2021-11-19 10.30 10.83 10.30 10.74 0.0M
2021-11-18 10.66 10.94 10.66 10.74 0.1M
2021-11-17 10.83 11.11 10.83 10.99 0.0M
2021-11-16 11.16 11.25 11.16 11.18 0.1M
2021-11-15 11.15 11.25 11.14 11.16 0.1M
2021-11-12 11.10 11.22 11.10 11.22 0.0M
2021-11-11 11.80 11.80 11.40 11.57 0.0M
2021-11-10 11.80 11.80 11.41 11.48 0.0M
2021-11-09 11.33 11.44 11.30 11.39 0.0M
2021-11-08 11.20 11.84 11.20 11.55 0.0M
2021-11-05 11.57 11.70 11.57 11.70 0.1M
2021-11-04 11.43 11.53 11.42 11.51 0.0M
2021-11-03 11.49 11.56 11.38 11.56 0.0M
2021-11-02 11.81 11.85 11.70 11.85 0.0M
2021-11-01 11.82 11.82 11.71 11.77 0.0M
2021-10-29 11.81 11.81 11.69 11.72 0.0M
2021-10-28 11.74 12.15 11.74 12.15 0.0M
2021-10-27 11.91 11.91 11.82 11.86 0.0M
2021-10-26 11.97 11.97 11.83 11.87 0.1M
2021-10-25 12.18 12.18 11.75 11.89 0.0M
2021-10-22 11.94 12.07 11.90 11.93 0.1M
2021-10-21 11.85 12.03 11.85 11.95 0.0M
2021-10-20 11.67 11.80 11.67 11.76 0.0M
2021-10-19 11.85 11.85 11.59 11.77 0.1M
2021-10-18 11.88 11.88 11.58 11.70 0.1M
2021-10-15 12.02 12.02 11.62 11.72 0.1M
2021-10-14 11.79 11.79 10.97 11.53 0.1M
2021-10-13 11.55 11.55 11.49 11.55 0.0M
2021-10-12 11.80 11.81 11.35 11.45 0.1M
2021-10-11 11.49 11.49 11.22 11.36 0.1M
2021-10-08 11.79 11.79 11.38 11.53 0.0M
2021-10-07 11.60 11.63 11.55 11.60 0.0M
2021-10-06 11.38 11.39 11.24 11.35 0.0M
2021-10-05 11.23 11.31 11.19 11.22 0.1M
2021-10-04 11.31 11.31 11.18 11.23 0.1M
2021-10-01 11.34 11.36 11.20 11.36 0.1M
2021-09-30 11.38 11.47 11.35 11.41 0.1M
2021-09-29 11.68 11.68 11.42 11.49 0.1M
2021-09-28 11.20 11.32 11.12 11.28 0.1M
2021-09-27 11.14 11.17 11.08 11.16 0.1M
2021-09-24 11.21 11.21 10.90 10.90 0.1M
2021-09-23 10.96 11.50 10.96 11.43 0.0M
2021-09-22 11.58 11.58 11.06 11.22 0.1M
2021-09-21 10.95 10.99 10.90 10.99 0.1M
2021-09-20 11.03 11.03 10.74 10.74 0.1M
2021-09-17 11.66 11.66 11.32 11.38 0.1M
2021-09-16 11.13 11.35 11.13 11.20 0.1M
2021-09-15 11.36 11.41 11.22 11.41 0.1M
2021-09-14 11.49 11.58 11.39 11.40 0.1M
2021-09-13 11.83 11.83 11.62 11.68 0.0M
2021-09-10 11.17 11.67 11.17 11.49 0.0M
2021-09-09 11.58 11.59 11.48 11.55 0.1M
2021-09-08 11.57 11.66 11.50 11.53 0.0M
2021-09-07 12.20 12.20 11.77 11.78 0.0M
2021-09-03 12.25 12.25 11.66 12.07 0.0M
2021-09-02 12.72 12.72 11.84 12.19 0.2M
2021-09-01 12.00 12.26 12.00 12.15 0.1M
2021-08-31 11.96 12.09 11.96 12.02 0.0M
2021-08-30 12.25 12.25 12.12 12.22 0.0M
2021-08-27 12.84 12.84 12.28 12.28 0.0M
2021-08-26 12.53 12.53 12.42 12.46 0.0M
2021-08-25 12.58 12.58 12.48 12.55 0.0M
2021-08-24 12.57 12.64 12.52 12.59 0.0M
2021-08-23 13.29 13.29 12.70 12.82 0.0M
2021-08-20 12.81 12.85 12.76 12.85 0.0M
2021-08-19 13.15 13.25 13.13 13.25 0.0M
2021-08-18 14.00 14.00 13.81 13.81 0.0M
2021-08-17 13.27 13.36 13.23 13.33 0.0M
2021-08-16 13.56 13.67 13.56 13.63 0.0M
2021-08-13 13.34 13.41 13.30 13.41 0.0M
2021-08-12 13.52 13.52 13.35 13.41 0.0M
2021-08-11 13.55 13.55 13.39 13.47 0.0M
2021-08-10 13.32 13.32 13.28 13.32 0.0M
2021-08-09 13.55 13.55 13.48 13.52 0.0M
2021-08-06 14.05 14.05 13.47 13.55 0.0M
2021-08-05 13.34 13.37 13.29 13.37 0.0M
2021-08-04 13.86 13.89 13.80 13.80 0.0M
2021-08-03 13.88 14.04 13.87 13.97 0.0M
2021-08-02 13.49 13.76 13.46 13.56 0.0M
2021-07-30 13.30 13.30 12.39 13.19 0.1M
2021-07-29 13.20 13.20 12.30 12.93 0.0M
2021-07-28 12.53 12.53 12.05 12.49 0.0M
2021-07-27 11.88 12.34 11.88 12.06 0.1M
2021-07-26 12.54 12.54 12.10 12.18 0.0M
2021-07-23 12.00 12.17 12.00 12.15 0.1M
2021-07-22 12.21 12.21 12.06 12.08 0.1M
2021-07-21 12.00 12.01 11.73 11.94 0.1M
2021-07-20 11.69 11.85 11.69 11.83 0.1M
2021-07-19 11.83 11.96 11.71 11.87 0.0M
2021-07-16 12.28 12.28 11.93 12.04 0.0M
2021-07-15 12.09 12.31 12.09 12.25 0.0M
2021-07-14 11.99 12.20 11.99 12.17 0.0M
2021-07-13 11.82 12.40 11.82 12.19 0.1M
2021-07-12 12.10 12.13 11.83 12.01 0.0M
2021-07-09 11.54 11.91 11.53 11.77 0.0M
2021-07-08 11.71 12.04 11.71 12.04 0.1M
2021-07-07 12.23 12.45 12.12 12.21 0.0M
2021-07-06 12.56 12.56 12.12 12.17 0.0M
2021-07-02 12.00 12.29 12.00 12.29 0.0M
2021-07-01 12.25 12.32 12.15 12.18 0.0M
2021-06-30 12.13 12.25 12.13 12.19 0.0M
2021-06-29 12.40 12.46 12.34 12.44 0.0M
2021-06-28 12.76 12.76 12.43 12.45 0.0M
2021-06-25 12.44 12.76 12.44 12.55 0.0M
2021-06-24 12.60 12.74 12.45 12.52 0.0M
2021-06-23 12.74 12.74 12.25 12.56 0.0M
2021-06-22 12.20 12.62 12.20 12.35 0.1M
2021-06-21 12.26 12.59 12.26 12.54 0.0M
2021-06-18 12.26 12.40 12.24 12.33 0.0M
2021-06-17 12.78 12.78 12.27 12.35 0.0M
2021-06-16 12.50 12.50 12.32 12.34 0.0M
2021-06-15 12.65 12.65 12.43 12.54 0.0M
2021-06-14 12.70 12.76 12.60 12.65 0.0M
2021-06-11 13.12 13.12 12.61 12.67 0.0M
2021-06-10 12.64 12.75 12.54 12.70 0.0M
2021-06-09 12.63 12.85 12.63 12.72 0.0M
2021-06-08 12.71 12.71 12.46 12.52 0.0M
2021-06-07 13.05 13.05 12.53 12.54 0.1M
2021-06-04 12.54 12.62 12.46 12.52 0.0M
2021-06-03 12.63 12.67 12.61 12.67 0.0M
2021-06-02 12.86 12.99 12.86 12.89 0.0M
2021-06-01 13.11 13.11 12.64 12.71 0.0M
2021-05-28 13.02 13.02 12.83 12.88 0.0M
2021-05-27 12.93 12.93 12.79 12.87 0.0M
2021-05-26 12.85 12.92 12.84 12.90 0.0M
2021-05-25 12.62 12.68 12.56 12.63 0.0M
2021-05-24 12.49 12.55 12.43 12.52 0.0M
2021-05-21 12.54 12.54 12.34 12.50 0.0M
2021-05-20 12.55 12.55 12.43 12.44 0.0M
2021-05-19 12.68 12.78 12.63 12.71 0.0M
2021-05-18 12.74 12.74 12.63 12.74 0.0M
2021-05-17 12.44 12.57 12.44 12.51 0.0M
2021-05-14 12.73 12.74 12.57 12.69 0.0M
2021-05-13 12.84 12.94 12.84 12.92 0.1M
2021-05-12 12.62 12.65 12.42 12.42 0.0M
2021-05-11 12.58 12.82 12.50 12.61 0.1M
2021-05-10 13.11 13.11 13.04 13.06 0.0M
2021-05-07 13.08 13.15 13.05 13.15 0.0M
2021-05-06 12.76 12.82 12.76 12.76 0.0M
2021-05-05 12.95 12.96 12.87 12.95 0.0M
2021-05-04 13.43 13.43 13.09 13.16 0.0M
2021-05-03 13.76 13.76 13.29 13.39 0.0M
2021-04-30 13.70 13.78 13.66 13.76 0.0M
2021-04-29 13.68 13.89 13.68 13.82 0.0M
2021-04-28 13.56 13.81 13.56 13.76 0.0M
2021-04-27 13.74 13.89 13.62 13.62 0.0M
2021-04-26 14.27 14.27 13.77 13.85 0.0M
2021-04-23 14.18 14.18 13.87 14.17 0.0M
2021-04-22 14.50 14.50 14.10 14.17 0.0M
2021-04-21 13.85 13.88 13.67 13.80 0.0M
2021-04-20 13.78 13.78 13.65 13.66 0.0M
2021-04-19 13.83 13.83 13.69 13.76 0.0M
2021-04-16 13.92 14.01 13.92 14.01 0.0M
2021-04-15 13.91 13.91 13.76 13.86 0.1M
2021-04-14 13.83 13.83 13.72 13.80 0.0M
2021-04-13 13.61 13.65 13.54 13.58 0.0M
2021-04-12 13.57 13.58 13.46 13.57 0.0M
2021-04-09 13.37 13.62 13.37 13.57 0.0M
2021-04-08 13.42 13.42 13.19 13.27 0.0M
2021-04-07 13.13 13.13 12.93 13.02 0.0M
2021-04-06 13.13 13.27 13.13 13.17 0.0M
2021-04-05 13.11 13.28 13.11 13.20 0.0M
2021-04-01 13.07 13.22 13.07 13.18 0.0M
2021-03-31 13.02 13.14 12.96 13.09 0.0M
2021-03-30 13.49 13.49 12.98 13.14 0.0M
2021-03-29 13.00 13.02 12.64 12.91 0.0M
2021-03-26 12.79 12.79 12.48 12.71 0.0M
2021-03-25 13.00 13.00 12.60 12.76 0.0M
2021-03-24 12.42 12.75 12.42 12.75 0.0M
2021-03-23 12.51 12.90 12.51 12.67 0.0M
2021-03-22 12.52 12.91 12.52 12.76 0.0M
2021-03-19 12.82 12.82 12.58 12.70 0.0M
2021-03-18 12.69 12.73 12.58 12.62 0.0M
2021-03-17 12.50 12.78 12.50 12.62 0.0M
2021-03-16 12.53 12.80 12.51 12.65 0.0M
2021-03-15 12.41 12.62 12.41 12.54 0.0M
2021-03-12 12.24 12.73 12.24 12.68 0.0M
2021-03-11 12.68 12.86 12.63 12.66 0.0M
2021-03-10 12.25 12.46 12.25 12.35 0.0M
2021-03-09 12.44 12.49 12.25 12.37 0.0M
2021-03-08 12.32 12.41 12.28 12.39 0.0M
2021-03-05 12.36 12.56 12.24 12.49 0.0M
2021-03-04 12.31 12.61 12.31 12.44 0.0M
2021-03-03 12.56 12.56 12.43 12.54 0.0M
2021-03-02 12.64 12.75 12.49 12.70 0.0M
2021-03-01 12.87 13.06 12.79 12.80 0.0M
2021-02-26 12.96 13.27 12.93 13.27 0.1M
2021-02-25 13.69 13.69 13.30 13.30 0.0M
2021-02-24 13.49 13.70 13.34 13.70 0.0M
2021-02-23 13.35 13.80 13.35 13.80 0.0M
2021-02-22 14.45 14.45 13.93 13.96 0.0M
2021-02-19 14.22 14.22 13.96 14.01 0.0M
2021-02-18 14.21 14.21 13.93 14.14 0.1M
2021-02-17 14.30 14.30 14.03 14.13 0.0M
2021-02-16 14.44 14.44 14.34 14.35 0.0M
2021-02-12 13.75 14.16 13.69 13.77 0.0M
2021-02-11 13.71 13.84 13.71 13.78 0.0M
2021-02-10 13.64 13.64 13.49 13.57 0.0M
2021-02-09 13.00 13.31 13.00 13.31 0.0M
2021-02-08 13.52 13.52 13.32 13.36 0.0M
2021-02-05 13.59 13.59 13.27 13.40 0.0M
2021-02-04 12.72 13.00 12.72 13.00 0.1M
2021-02-03 12.92 12.92 12.65 12.75 0.0M
2021-02-02 12.90 13.32 12.90 13.18 0.0M
2021-02-01 13.07 13.36 13.07 13.15 0.0M
2021-01-29 13.33 13.62 13.29 13.32 0.0M
2021-01-28 13.68 13.83 13.61 13.83 0.0M
2021-01-27 13.93 13.93 13.61 13.84 0.0M
2021-01-26 13.69 13.78 13.61 13.76 0.0M
2021-01-25 13.43 13.45 13.28 13.45 0.0M
2021-01-22 13.47 13.56 13.40 13.56 0.0M
2021-01-21 14.07 14.07 13.84 14.05 0.0M
2021-01-20 13.75 13.79 13.56 13.74 0.0M
2021-01-19 13.47 13.47 13.18 13.41 0.0M
2021-01-15 12.84 13.06 12.81 12.90 0.0M
2021-01-14 13.27 13.27 13.15 13.21 0.0M
2021-01-13 13.44 13.44 13.20 13.37 0.0M
2021-01-12 13.39 13.51 13.32 13.51 0.1M
2021-01-11 13.51 13.51 13.24 13.24 0.0M
2021-01-08 13.34 13.34 13.05 13.28 0.0M
2021-01-07 13.05 13.14 12.93 13.13 0.0M
2021-01-06 13.19 13.21 13.07 13.12 0.0M
2021-01-05 12.98 13.09 12.84 13.09 0.0M
2021-01-04 12.96 12.96 12.72 12.74 0.0M