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
2022-12-30 9.83 9.90 9.64 9.64 0.0M
2022-12-29 9.74 9.91 9.62 9.81 0.1M
2022-12-28 9.60 9.98 9.60 9.69 0.0M
2022-12-27 9.14 9.61 9.14 9.54 0.1M
2022-12-23 9.16 9.76 9.16 9.37 0.1M
2022-12-22 9.06 9.61 9.06 9.35 0.1M
2022-12-21 9.21 9.55 9.21 9.37 0.1M
2022-12-20 9.65 9.65 9.31 9.44 0.1M
2022-12-19 9.72 9.86 9.54 9.57 0.1M
2022-12-16 9.74 9.74 9.46 9.50 0.0M
2022-12-15 9.60 9.77 9.43 9.49 0.0M
2022-12-14 9.50 9.68 9.32 9.56 0.0M
2022-12-13 9.71 9.71 9.48 9.54 0.1M
2022-12-12 9.55 9.55 9.22 9.30 0.0M
2022-12-09 9.56 9.57 9.44 9.46 0.0M
2022-12-08 9.33 9.42 9.07 9.18 0.1M
2022-12-07 9.60 9.60 9.00 9.08 0.0M
2022-12-06 9.44 9.44 9.30 9.35 0.0M
2022-12-05 9.10 9.15 9.02 9.12 0.0M
2022-12-02 8.87 9.05 8.65 9.01 0.0M
2022-12-01 9.24 9.42 9.15 9.21 0.1M
2022-11-30 8.91 9.25 8.91 9.12 0.1M
2022-11-29 8.63 8.77 8.49 8.49 0.1M
2022-11-28 8.31 8.43 8.16 8.19 0.1M
2022-11-25 8.25 8.56 8.25 8.38 0.1M
2022-11-23 7.92 8.33 7.92 8.21 0.0M
2022-11-22 7.84 8.20 7.84 8.01 0.1M
2022-11-21 8.11 8.25 8.09 8.09 0.1M
2022-11-18 7.98 8.28 7.98 8.20 0.1M
2022-11-17 8.32 8.36 8.09 8.31 0.1M
2022-11-16 8.32 8.55 8.32 8.43 0.0M
2022-11-15 8.42 8.45 8.32 8.32 0.2M
2022-11-14 7.96 8.17 7.96 7.98 0.1M
2022-11-11 7.52 7.97 7.52 7.95 0.1M
2022-11-10 7.20 7.26 7.16 7.17 0.1M
2022-11-09 6.78 7.06 6.78 6.97 0.1M
2022-11-08 7.12 7.22 7.09 7.10 0.7M
2022-11-07 6.99 7.18 6.95 6.95 0.2M
2022-11-04 6.94 7.06 6.82 6.87 0.1M
2022-11-03 6.39 6.65 6.39 6.50 0.2M
2022-11-02 6.16 6.22 6.09 6.15 0.3M
2022-11-01 6.31 6.32 6.14 6.20 0.8M
2022-10-31 6.12 6.41 6.12 6.32 0.2M
2022-10-28 6.68 6.74 6.50 6.55 0.1M
2022-10-27 6.99 6.99 6.72 6.77 0.2M
2022-10-26 6.85 6.92 6.72 6.79 0.1M
2022-10-25 7.00 7.23 7.00 7.17 0.3M
2022-10-24 7.25 7.31 7.03 7.16 0.2M
2022-10-21 7.99 8.02 7.84 7.85 0.1M
2022-10-20 8.31 8.31 8.10 8.14 0.1M
2022-10-19 8.29 8.43 8.16 8.24 0.1M
2022-10-18 8.34 8.34 8.16 8.21 0.2M
2022-10-17 8.38 8.47 8.28 8.31 0.1M
2022-10-14 8.33 8.38 8.20 8.28 0.1M
2022-10-13 8.25 8.41 8.18 8.36 0.1M
2022-10-12 8.42 8.42 8.22 8.31 0.1M
2022-10-11 8.26 8.37 8.22 8.32 0.2M
2022-10-10 8.78 8.78 8.30 8.38 0.1M
2022-10-07 8.18 8.65 8.18 8.44 0.1M
2022-10-06 8.72 8.80 8.63 8.63 0.1M
2022-10-05 8.16 8.65 8.16 8.57 0.2M
2022-10-04 8.18 8.64 8.18 8.54 0.3M
2022-10-03 8.34 8.41 8.28 8.28 0.1M
2022-09-30 8.19 8.50 8.19 8.32 0.1M
2022-09-29 7.88 8.34 7.88 8.20 0.1M
2022-09-28 8.35 8.35 8.12 8.35 0.2M
2022-09-27 8.48 8.60 8.40 8.51 0.5M
2022-09-26 8.00 8.50 8.00 8.43 0.1M
2022-09-23 8.52 8.56 8.41 8.42 0.1M
2022-09-22 8.46 8.67 8.46 8.56 0.1M
2022-09-21 8.62 8.77 8.62 8.63 0.1M
2022-09-20 8.74 8.87 8.70 8.78 0.3M
2022-09-19 8.30 8.80 8.30 8.76 0.1M
2022-09-16 8.50 8.80 8.35 8.77 0.2M
2022-09-15 8.46 8.64 8.46 8.53 0.1M
2022-09-14 8.28 8.72 8.28 8.61 0.1M
2022-09-13 8.90 8.90 8.60 8.62 0.2M
2022-09-12 8.79 8.79 8.27 8.57 0.2M
2022-09-09 8.50 8.50 8.32 8.37 0.1M
2022-09-08 8.14 8.52 8.14 8.45 0.1M
2022-09-07 7.93 8.30 7.93 8.30 0.2M
2022-09-06 8.25 8.31 8.22 8.26 0.1M
2022-09-02 8.07 8.49 8.07 8.34 0.1M
2022-09-01 8.67 8.67 8.25 8.30 0.2M
2022-08-31 8.61 8.61 7.97 8.22 0.2M
2022-08-30 8.64 8.64 8.25 8.25 0.3M
2022-08-29 8.34 8.38 8.30 8.32 0.1M
2022-08-26 8.35 8.36 8.29 8.35 0.1M
2022-08-25 8.12 8.25 8.07 8.16 0.1M
2022-08-24 8.01 8.30 8.01 8.20 0.2M
2022-08-23 8.46 8.53 8.30 8.42 0.4M
2022-08-22 8.56 8.60 8.51 8.57 0.1M
2022-08-19 8.55 8.55 8.33 8.39 0.1M
2022-08-18 8.67 8.67 8.38 8.49 0.2M
2022-08-17 8.49 8.53 8.41 8.47 0.1M
2022-08-16 8.50 8.58 8.44 8.51 0.2M
2022-08-15 8.71 8.71 8.42 8.46 0.1M
2022-08-12 8.47 8.63 8.47 8.58 0.1M
2022-08-11 8.91 8.91 8.51 8.65 0.1M
2022-08-10 8.52 8.55 8.49 8.55 0.0M
2022-08-09 8.69 8.75 8.64 8.69 0.2M
2022-08-08 8.73 8.73 8.64 8.69 0.1M
2022-08-05 8.72 8.83 8.67 8.70 0.1M
2022-08-04 8.71 8.71 8.59 8.62 0.0M
2022-08-03 8.48 8.63 8.48 8.57 0.1M
2022-08-02 8.46 8.64 8.45 8.61 0.3M
2022-08-01 8.57 8.60 8.51 8.52 0.1M
2022-07-29 8.99 9.28 8.99 9.26 0.0M
2022-07-28 9.22 9.51 9.17 9.30 0.1M
2022-07-27 9.10 9.21 9.05 9.14 0.1M
2022-07-26 9.18 9.18 9.03 9.03 0.2M
2022-07-25 9.02 9.10 8.99 9.06 0.1M
2022-07-22 8.98 9.07 8.87 8.96 0.1M
2022-07-21 8.80 8.90 8.76 8.90 0.1M
2022-07-20 9.27 9.27 8.87 8.91 0.1M
2022-07-19 8.61 9.00 8.61 8.93 0.3M
2022-07-18 8.69 9.00 8.69 8.82 0.2M
2022-07-15 8.76 8.91 8.59 8.88 0.1M
2022-07-14 8.41 8.89 8.41 8.75 0.1M
2022-07-13 8.75 8.88 8.75 8.86 0.1M
2022-07-12 8.92 9.05 8.92 8.96 0.2M
2022-07-11 9.44 9.44 9.03 9.09 0.2M
2022-07-08 9.50 9.50 9.24 9.26 0.1M
2022-07-07 9.20 9.27 9.17 9.23 0.1M
2022-07-06 9.24 9.33 9.17 9.27 0.2M
2022-07-05 9.43 9.43 9.14 9.20 0.1M
2022-07-01 9.77 9.77 9.42 9.45 0.1M
2022-06-30 9.48 9.62 9.41 9.55 0.1M
2022-06-29 9.59 9.59 9.40 9.48 0.1M
2022-06-28 9.63 9.63 9.52 9.59 0.2M
2022-06-27 9.98 9.99 9.52 9.60 0.1M
2022-06-24 9.16 9.18 9.11 9.18 0.1M
2022-06-23 9.23 9.23 9.05 9.17 0.1M
2022-06-22 8.93 9.36 8.93 9.23 0.1M
2022-06-21 9.68 9.68 8.98 9.36 0.1M
2022-06-17 9.19 9.23 9.11 9.18 0.1M
2022-06-16 9.18 9.25 9.09 9.15 0.1M
2022-06-15 9.18 9.26 9.12 9.15 0.2M
2022-06-14 8.77 9.14 8.77 9.10 0.1M
2022-06-13 9.21 9.28 9.12 9.22 0.1M
2022-06-10 9.43 9.56 9.32 9.42 0.5M
2022-06-09 9.62 9.62 9.43 9.43 0.1M
2022-06-08 9.65 9.65 9.40 9.45 0.1M
2022-06-07 9.27 9.48 9.27 9.43 0.2M
2022-06-06 9.10 9.10 9.00 9.03 0.1M
2022-06-03 8.88 8.88 8.68 8.76 0.1M
2022-06-02 8.67 8.89 8.67 8.78 0.1M
2022-06-01 9.18 9.23 9.09 9.09 0.1M
2022-05-31 9.53 9.53 9.25 9.25 0.2M
2022-05-27 9.58 9.58 9.23 9.33 0.1M
2022-05-26 9.19 9.31 9.16 9.21 0.1M
2022-05-25 9.18 9.26 9.09 9.11 0.1M
2022-05-24 9.13 9.15 9.10 9.11 0.2M
2022-05-23 9.24 9.31 9.22 9.26 0.1M
2022-05-20 9.15 9.24 9.05 9.10 0.1M
2022-05-19 9.10 9.29 9.10 9.28 0.0M
2022-05-18 9.09 9.35 9.09 9.21 0.1M
2022-05-17 9.06 9.17 9.04 9.07 0.2M
2022-05-16 9.14 9.23 9.08 9.22 0.1M
2022-05-13 9.04 9.17 8.98 9.10 0.1M
2022-05-12 9.29 9.29 8.83 8.86 0.1M
2022-05-11 8.72 9.09 8.72 8.86 0.2M
2022-05-10 9.10 9.10 8.78 8.98 0.3M
2022-05-09 9.08 9.16 9.08 9.10 0.1M
2022-05-06 9.28 9.34 9.16 9.17 0.1M
2022-05-05 9.39 9.45 9.35 9.40 0.1M
2022-05-04 9.46 9.58 9.37 9.42 0.1M
2022-05-03 9.76 9.76 9.35 9.38 0.2M
2022-05-02 9.61 9.61 9.28 9.49 0.1M
2022-04-29 9.71 9.71 9.53 9.58 0.0M
2022-04-28 10.97 10.97 10.30 10.48 0.1M
2022-04-27 10.10 10.29 10.10 10.19 0.1M
2022-04-26 10.62 10.62 10.11 10.32 0.1M
2022-04-25 10.50 10.66 10.35 10.60 0.0M
2022-04-22 10.60 10.81 10.57 10.62 0.0M
2022-04-21 10.75 10.75 10.41 10.45 0.0M
2022-04-20 10.78 10.78 10.54 10.75 0.0M
2022-04-19 10.60 10.75 10.44 10.64 0.1M
2022-04-18 10.91 10.91 10.63 10.83 0.0M
2022-04-14 10.68 11.00 10.68 11.00 0.0M
2022-04-13 10.39 10.70 10.39 10.70 0.1M
2022-04-12 10.37 10.54 10.20 10.40 0.1M
2022-04-11 10.03 10.32 10.03 10.29 0.1M
2022-04-08 10.31 10.31 10.20 10.20 0.1M
2022-04-07 10.28 10.30 10.12 10.30 0.1M
2022-04-06 10.90 10.90 10.56 10.78 0.1M
2022-04-05 10.36 10.49 10.22 10.45 0.1M
2022-04-04 10.71 10.71 10.27 10.53 0.1M
2022-04-01 10.29 10.42 10.27 10.32 0.0M
2022-03-31 10.01 10.27 10.01 10.16 0.1M
2022-03-30 10.51 10.51 10.04 10.25 0.0M
2022-03-29 10.58 10.58 10.09 10.22 0.1M
2022-03-28 10.58 10.58 10.10 10.20 0.0M
2022-03-25 10.29 10.29 10.00 10.24 0.1M
2022-03-24 9.96 10.49 9.96 10.43 0.0M
2022-03-23 10.27 10.27 9.98 10.15 0.0M
2022-03-22 10.02 10.26 10.02 10.24 0.1M
2022-03-21 10.32 10.32 10.04 10.08 0.1M
2022-03-18 10.05 10.34 9.95 10.20 0.1M
2022-03-17 9.73 10.00 9.70 9.80 0.1M
2022-03-16 9.67 9.67 9.32 9.52 0.1M
2022-03-15 9.10 9.60 9.10 9.52 0.2M
2022-03-14 9.96 10.18 9.75 9.75 0.1M
2022-03-11 10.34 10.62 10.18 10.19 0.1M
2022-03-10 10.60 10.60 10.06 10.33 0.1M
2022-03-09 10.65 10.65 10.08 10.38 0.1M
2022-03-08 10.73 10.78 10.43 10.48 0.1M
2022-03-07 10.60 10.74 10.55 10.58 0.1M
2022-03-04 10.98 10.98 10.60 10.67 0.1M
2022-03-03 10.87 10.87 10.54 10.54 0.1M
2022-03-02 10.74 10.74 10.49 10.51 0.1M
2022-03-01 10.65 10.65 10.12 10.24 0.1M
2022-02-28 10.42 10.73 10.42 10.63 0.0M
2022-02-25 10.80 10.96 10.67 10.76 0.0M
2022-02-24 10.07 10.74 10.07 10.60 0.1M
2022-02-23 10.95 10.95 10.44 10.45 0.1M
2022-02-22 10.92 10.92 10.27 10.54 0.0M
2022-02-18 10.37 10.63 10.27 10.49 0.0M
2022-02-17 10.87 10.87 10.30 10.48 0.0M
2022-02-16 10.83 10.83 10.40 10.48 0.0M
2022-02-15 10.70 10.70 10.54 10.60 0.1M
2022-02-14 10.60 10.73 10.44 10.50 0.0M
2022-02-11 10.52 10.80 10.52 10.65 0.0M
2022-02-10 10.34 10.96 10.34 10.81 0.0M
2022-02-09 10.79 10.91 10.79 10.90 0.0M
2022-02-08 10.64 10.89 10.64 10.74 0.1M
2022-02-07 10.81 10.81 10.63 10.64 0.0M
2022-02-04 11.11 11.65 10.61 10.94 0.1M
2022-02-03 10.75 11.13 10.75 11.13 0.0M
2022-02-02 11.07 11.15 10.86 11.15 0.0M
2022-02-01 10.99 11.13 10.84 11.02 0.1M
2022-01-31 10.84 11.01 10.81 11.01 0.1M
2022-01-28 10.65 10.78 10.54 10.74 0.0M
2022-01-27 10.75 10.75 10.59 10.62 0.1M
2022-01-26 11.21 11.21 10.67 10.68 0.1M
2022-01-25 10.60 10.83 10.56 10.83 0.1M
2022-01-24 10.71 10.89 10.45 10.74 0.1M
2022-01-21 11.20 11.20 10.82 10.94 0.1M
2022-01-20 10.70 10.82 10.57 10.65 0.1M
2022-01-19 10.47 10.76 10.45 10.70 0.1M
2022-01-18 10.45 10.68 10.21 10.50 0.3M
2022-01-14 10.54 10.54 10.41 10.51 0.1M
2022-01-13 9.90 10.42 9.90 10.31 0.1M
2022-01-12 10.69 10.69 10.16 10.45 0.1M
2022-01-11 10.64 10.64 10.10 10.43 0.2M
2022-01-10 10.20 10.47 10.20 10.47 0.1M
2022-01-07 10.02 10.78 10.02 10.47 0.1M
2022-01-06 10.20 10.25 10.06 10.07 0.1M
2022-01-05 9.85 10.31 9.85 10.23 0.1M
2022-01-04 10.20 10.26 10.01 10.26 0.2M
2022-01-03 10.15 10.20 10.04 10.14 0.1M