Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,023.25 +243.75 (+0.40%) CMC Crypto 200
1,263.30 -94.71 (-6.97%)
Hang Lung Properties Limited (HLPPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 09 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 08 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 08 May 2024 | 0.077 Dividend | |||||
| 07 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9430 | - |
| 06 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9430 | - |
| 03 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9430 | - |
| 02 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9430 | - |
| 01 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9430 | - |
| 30 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9430 | - |
| 29 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9430 | - |
| 26 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9430 | - |
| 25 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9430 | - |
| 24 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9430 | 601,000 |
| 23 Apr 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | 0.9892 | 392,300 |
| 22 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 19 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 18 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 17 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 16 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 15 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 12 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 11 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 10 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | 58,900 |
| 09 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 08 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | 42,600 |
| 05 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 04 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 03 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 02 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | 50,000 |
| 01 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 28 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | - |
| 27 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 0.9476 | 400 |
| 26 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | 75,000 |
| 25 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 22 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 21 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 20 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | 50,000 |
| 19 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | 49,000 |
| 18 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 15 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 14 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 13 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | 100,000 |
| 12 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 11 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 08 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 07 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 06 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 05 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | 50,000 |
| 04 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 01 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 29 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | 412,000 |
| 28 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 27 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | 134,000 |
| 26 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | 75,000 |
| 23 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 22 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 21 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 20 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 16 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | 54,000 |
| 15 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | - |
| 14 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9615 | 65,000 |
| 13 Feb 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 0.9846 | - |
| 12 Feb 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 0.9846 | - |
| 09 Feb 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 0.9846 | 41,300 |
| 08 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0170 | 2,100 |
| 07 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1556 | - |
| 06 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1556 | - |
| 05 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1556 | - |
| 02 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1556 | - |
| 01 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1556 | - |
| 31 Jan 2024 | 1.1650 | 1.2500 | 1.1650 | 1.2500 | 1.1556 | 500 |
| 30 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2204 | - |
| 29 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2204 | 102,000 |
| 26 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2204 | - |
| 25 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2204 | 31,000 |
| 24 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2204 | - |
| 23 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2204 | - |
| 22 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2204 | 50,000 |
| 19 Jan 2024 | 1.2350 | 1.3200 | 1.2350 | 1.3200 | 1.2204 | 4,000 |
| 18 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1556 | 70,000 |
| 17 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1556 | 300 |
| 16 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2019 | - |
| 12 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2019 | - |
| 11 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2019 | - |
| 10 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2019 | - |
| 09 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2019 | - |
| 08 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2019 | 100 |
| 05 Jan 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.2620 | 16,100 |
| 04 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2388 | - |
| 03 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2388 | - |
| 02 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2388 | 1,000 |
| 29 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2388 | - |
| 28 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2388 | 1,000 |
| 27 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2388 | - |
| 26 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2388 | - |
| 22 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2388 | 2,900 |
| 21 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2019 | - |
| 20 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2019 | - |
| 19 Dec 2023 | 1.3750 | 1.3750 | 1.3000 | 1.3000 | 1.2019 | 3,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.