Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hang Lung Ppy ADR (OP: HLPPY )

4.390 -0.020 (-0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2024 4.460 4.460 4.370 4.390 1,020,749 -0.02(-0.45%)
Jun 12, 2024 4.470 4.470 4.410 4.410 382,949 +0.11(+2.56%)
Jun 11, 2024 4.420 4.423 4.270 4.300 1,200,892 -0.33(-7.13%)
Jun 10, 2024 4.710 4.720 4.610 4.630 2,844,782 +0.00(+0.00%)
Jun 07, 2024 4.698 4.730 4.610 4.630 101,303 -0.13(-2.73%)
Jun 06, 2024 4.750 4.800 4.720 4.760 174,775 -0.03(-0.63%)
Jun 05, 2024 4.930 4.930 4.750 4.790 174,370 +0.06(+1.27%)
Jun 04, 2024 4.740 4.800 4.730 4.730 290,340 +0.17(+3.73%)
Jun 03, 2024 4.530 4.610 4.530 4.560 270,647 +0.08(+1.79%)
May 31, 2024 4.740 4.740 4.470 4.480 534,283 -0.12(-2.61%)
May 30, 2024 4.830 4.830 4.570 4.600 790,398 -0.05(-1.08%)
May 29, 2024 4.600 4.710 4.600 4.650 469,964 +0.05(+1.09%)
May 28, 2024 4.680 4.890 4.590 4.600 502,602 -0.27(-5.54%)
May 24, 2024 5.080 5.080 4.830 4.870 179,622 -0.15(-2.99%)
May 23, 2024 5.310 5.310 4.970 5.020 338,159 -0.12(-2.33%)
May 22, 2024 5.205 5.250 5.120 5.140 214,432 -0.05(-0.96%)
May 21, 2024 5.440 5.440 5.175 5.190 99,512 -0.09(-1.70%)
May 20, 2024 5.510 5.510 5.240 5.280 128,715 +0.01(+0.19%)
May 17, 2024 5.270 5.470 5.260 5.270 112,733 +0.04(+0.76%)
May 16, 2024 5.200 5.230 5.180 5.230 189,050 +0.10(+1.95%)
May 15, 2024 5.157 5.157 5.080 5.130 113,671 +0.03(+0.59%)
May 14, 2024 5.100 5.110 5.064 5.100 123,994 -0.18(-3.46%)
May 13, 2024 5.322 5.322 5.270 5.283 154,268 +0.10(+1.99%)
May 10, 2024 5.020 5.400 5.020 5.180 93,973 +0.15(+2.98%)
May 09, 2024 5.035 5.109 5.030 5.030 372,689 +0.00(+0.00%)
May 08, 2024 4.960 5.188 4.960 5.030 186,526 -0.40(-7.37%)
May 07, 2024 5.480 5.570 5.210 5.430 249,881 -0.31(-5.45%)
May 06, 2024 5.860 5.860 5.730 5.743 62,650 -0.11(-1.83%)
May 03, 2024 5.930 5.940 5.830 5.850 58,365 -0.13(-2.17%)
May 02, 2024 5.980 5.990 5.791 5.980 241,931 +0.29(+5.10%)
May 01, 2024 5.630 5.700 5.520 5.690 392,275 +0.11(+1.97%)
Apr 30, 2024 5.610 5.700 5.580 5.580 812,265 -0.07(-1.24%)
Apr 29, 2024 5.760 5.760 5.541 5.650 151,894 +0.18(+3.29%)
Apr 26, 2024 5.480 5.490 5.380 5.470 157,015 +0.04(+0.74%)
Apr 25, 2024 5.372 5.480 5.372 5.430 203,296 -0.01(-0.18%)
Apr 24, 2024 5.490 5.490 5.370 5.440 199,183 +0.03(+0.55%)
Apr 23, 2024 5.320 5.500 5.320 5.410 522,932 -0.04(-0.73%)
Apr 22, 2024 5.120 5.490 5.120 5.450 111,133 +0.09(+1.68%)
Apr 19, 2024 5.330 5.360 5.320 5.360 332,297 +0.14(+2.68%)
Apr 18, 2024 5.230 5.320 5.190 5.220 775,916 +0.02(+0.38%)
Apr 17, 2024 5.300 5.300 5.170 5.200 577,347 -0.03(-0.57%)
Apr 16, 2024 5.230 5.250 5.150 5.230 740,277 +0.06(+1.16%)
Apr 15, 2024 5.125 5.170 5.100 5.170 422,145 +0.02(+0.39%)
Apr 12, 2024 5.200 5.200 5.070 5.150 144,786 -0.21(-3.83%)
Apr 11, 2024 5.410 5.410 5.300 5.355 421,553 +0.10(+1.85%)
Apr 10, 2024 5.320 5.320 5.250 5.258 215,339 -0.07(-1.36%)
Apr 09, 2024 5.470 5.470 5.250 5.330 540,079 +0.12(+2.30%)
Apr 08, 2024 5.210 5.220 5.160 5.210 380,633 +0.09(+1.76%)
Apr 05, 2024 5.210 5.210 5.090 5.120 179,501 -0.01(-0.19%)
Apr 04, 2024 5.220 5.280 5.120 5.130 332,254 -0.03(-0.58%)
Apr 03, 2024 5.060 5.260 5.060 5.160 257,982 +0.02(+0.39%)
Apr 02, 2024 5.170 5.200 5.120 5.140 229,949 -0.05(-0.96%)
Apr 01, 2024 5.020 5.250 5.020 5.190 296,077 +0.05(+0.97%)
Mar 28, 2024 5.150 5.170 5.135 5.140 217,745 -0.02(-0.29%)
Mar 27, 2024 5.000 5.170 5.000 5.155 221,655 -0.00(-0.10%)
Mar 26, 2024 5.070 5.180 5.070 5.160 335,240 -0.08(-1.53%)
Mar 25, 2024 5.250 5.250 5.170 5.240 438,865 -0.05(-0.93%)
Mar 22, 2024 5.226 5.290 5.200 5.289 250,048 -0.12(-2.23%)
Mar 21, 2024 5.438 5.440 5.370 5.410 156,307 +0.09(+1.69%)
Mar 20, 2024 5.290 5.350 5.250 5.320 211,172 -0.08(-1.48%)
Mar 19, 2024 5.430 5.430 5.350 5.400 193,255 -0.07(-1.28%)
Mar 18, 2024 5.480 5.480 5.430 5.470 181,981 -0.02(-0.36%)
Mar 15, 2024 5.480 5.510 5.460 5.490 122,293 -0.08(-1.44%)
Mar 14, 2024 5.880 5.880 5.570 5.570 216,448 -0.03(-0.54%)
Mar 13, 2024 5.860 5.860 5.600 5.600 98,709 -0.09(-1.58%)
Mar 12, 2024 5.640 5.700 5.640 5.690 186,999 +0.20(+3.64%)
Mar 11, 2024 5.490 5.490 5.430 5.490 123,425 +0.20(+3.78%)
Mar 08, 2024 5.450 5.500 5.260 5.290 94,516 +0.05(+0.95%)
Mar 07, 2024 5.070 5.289 5.070 5.240 210,307 -0.12(-2.24%)
Mar 06, 2024 5.410 5.440 5.350 5.360 235,044 +0.07(+1.32%)
Mar 05, 2024 5.305 5.337 5.230 5.290 222,908 -0.05(-0.94%)
Mar 04, 2024 5.332 5.550 5.280 5.340 155,664 -0.06(-1.11%)
Mar 01, 2024 5.400 5.400 5.355 5.400 143,734 +0.10(+1.89%)
Feb 29, 2024 5.348 5.370 5.300 5.300 322,033 -0.04(-0.75%)
Feb 28, 2024 5.340 5.380 5.280 5.340 200,284 -0.04(-0.74%)
Feb 27, 2024 5.395 5.420 5.350 5.380 217,936 -0.04(-0.74%)
Feb 26, 2024 5.270 5.680 5.270 5.420 162,068 +0.05(+0.93%)
Feb 23, 2024 5.360 5.450 5.300 5.370 129,216 -0.08(-1.47%)
Feb 22, 2024 5.494 5.520 5.410 5.450 318,503 -0.01(-0.18%)
Feb 21, 2024 5.490 5.510 5.450 5.460 261,498 +0.23(+4.40%)
Feb 20, 2024 5.250 5.500 5.080 5.230 233,670 -0.08(-1.51%)
Feb 16, 2024 5.500 5.500 5.300 5.310 113,518 +0.16(+3.11%)
Feb 15, 2024 5.390 5.390 5.090 5.150 331,377 -0.05(-0.96%)
Feb 14, 2024 5.222 5.260 5.180 5.200 363,901 -0.04(-0.76%)
Feb 13, 2024 5.350 5.380 5.230 5.240 272,842 -0.20(-3.68%)
Feb 12, 2024 5.400 5.450 5.350 5.440 137,881 +0.15(+2.84%)
Feb 09, 2024 5.290 5.340 5.220 5.290 212,269 -0.12(-2.22%)
Feb 08, 2024 5.450 5.520 5.400 5.410 273,102 -0.17(-3.05%)
Feb 07, 2024 5.570 5.630 5.520 5.580 220,290 -0.14(-2.52%)
Feb 06, 2024 5.620 5.750 5.620 5.724 316,562 +0.14(+2.58%)
Feb 05, 2024 5.590 5.590 5.540 5.580 294,881 -0.18(-3.12%)
Feb 02, 2024 5.770 5.770 5.710 5.760 147,015 +0.00(+0.00%)
Feb 01, 2024 5.780 5.840 5.760 5.760 259,947 -0.04(-0.69%)
Jan 31, 2024 5.810 5.850 5.770 5.800 215,788 +0.08(+1.40%)
Jan 30, 2024 5.790 5.790 5.700 5.720 139,973 -0.50(-8.04%)
Jan 29, 2024 6.250 6.250 6.140 6.220 170,744 -0.01(-0.16%)
Jan 26, 2024 6.310 6.310 6.230 6.230 153,936 +0.02(+0.32%)
Jan 25, 2024 6.310 6.360 6.162 6.210 288,649 +0.05(+0.81%)
Jan 24, 2024 6.210 6.230 6.140 6.160 692,210 +0.16(+2.67%)
Jan 23, 2024 5.980 6.030 5.950 6.000 336,816 +0.14(+2.39%)
Jan 22, 2024 5.840 5.870 5.800 5.860 507,933 -0.32(-5.18%)
Jan 19, 2024 6.240 6.240 6.110 6.180 686,820 +0.04(+0.65%)
Jan 18, 2024 6.230 6.260 6.110 6.140 799,990 +0.00(+0.00%)
Jan 17, 2024 6.130 6.140 6.050 6.140 282,275 -0.38(-5.83%)
Jan 16, 2024 6.560 6.600 6.470 6.520 163,883 -0.25(-3.75%)
Jan 12, 2024 6.750 6.810 6.740 6.774 63,833 +0.08(+1.26%)
Jan 11, 2024 6.670 6.700 6.620 6.690 254,414 +0.12(+1.83%)
Jan 10, 2024 6.630 6.630 6.550 6.570 114,917 +0.05(+0.77%)
Jan 09, 2024 6.560 6.580 6.520 6.520 143,979 +0.07(+1.05%)
Jan 08, 2024 6.450 6.470 6.200 6.452 336,254 -0.15(-2.24%)
Jan 05, 2024 6.620 6.670 6.543 6.600 251,282 -0.03(-0.45%)
Jan 04, 2024 6.620 6.660 6.570 6.630 129,094 -0.06(-0.90%)
Jan 03, 2024 6.690 6.770 6.676 6.690 50,049 -0.18(-2.62%)
Jan 02, 2024 7.080 7.080 6.680 6.870 75,961 -0.09(-1.29%)
Dec 29, 2023 6.870 7.000 6.870 6.960 58,230 +0.12(+1.68%)
Dec 28, 2023 6.870 6.878 6.820 6.845 65,198 +0.15(+2.32%)
Dec 27, 2023 6.722 6.722 6.670 6.690 90,660 -0.06(-0.89%)
Dec 26, 2023 7.010 7.010 6.720 6.750 48,317 +0.00(+0.00%)
Dec 22, 2023 6.690 6.770 6.690 6.750 51,782 -0.04(-0.59%)
Dec 21, 2023 6.761 6.820 6.740 6.790 204,937 +0.17(+2.65%)
Dec 20, 2023 6.670 6.710 6.590 6.615 72,171 -0.25(-3.71%)
Dec 19, 2023 6.850 6.880 6.844 6.870 64,860 +0.08(+1.15%)
Dec 18, 2023 6.520 6.830 6.520 6.792 71,423 -0.10(-1.42%)
Dec 15, 2023 6.955 7.000 6.890 6.890 68,450 -0.24(-3.37%)
Dec 14, 2023 7.090 7.130 7.072 7.130 82,369 +0.38(+5.63%)
Dec 13, 2023 6.700 6.780 6.660 6.750 145,730 -0.02(-0.30%)
Dec 12, 2023 6.764 6.860 6.730 6.770 147,193 -0.07(-1.02%)
Dec 11, 2023 6.785 6.890 6.490 6.840 321,409 +0.15(+2.24%)
Dec 08, 2023 6.666 6.750 6.575 6.690 141,269 -0.11(-1.62%)
Dec 07, 2023 6.750 6.800 6.700 6.800 86,150 +0.04(+0.59%)
Dec 06, 2023 6.840 6.910 6.760 6.760 75,046 +0.15(+2.27%)
Dec 05, 2023 6.720 6.720 6.590 6.610 71,817 -0.15(-2.22%)
Dec 04, 2023 6.980 6.980 6.700 6.760 100,639 -0.04(-0.59%)
Dec 01, 2023 6.460 6.800 6.460 6.800 54,549 +0.07(+1.04%)
Nov 30, 2023 6.630 6.740 6.630 6.730 147,112 -0.03(-0.44%)
Nov 29, 2023 6.530 6.930 6.530 6.760 59,229 -0.37(-5.24%)
Nov 28, 2023 7.370 7.370 7.080 7.134 83,513 -0.09(-1.19%)
Nov 27, 2023 7.165 7.330 7.100 7.220 90,238 +0.02(+0.28%)
Nov 24, 2023 7.540 7.540 7.030 7.200 24,108 -0.08(-1.10%)
Nov 22, 2023 7.390 7.590 7.280 7.280 46,734 -0.06(-0.82%)
Nov 21, 2023 7.600 7.600 7.290 7.340 53,426 -0.07(-0.94%)
Nov 20, 2023 7.450 7.458 6.890 7.410 46,169 +0.27(+3.78%)
Nov 17, 2023 7.150 7.270 7.090 7.140 55,382 +0.06(+0.85%)
Nov 16, 2023 7.090 7.190 7.050 7.080 26,675 -0.28(-3.80%)
Nov 15, 2023 7.390 7.450 7.300 7.360 100,504 +0.27(+3.81%)
Nov 14, 2023 6.963 7.120 6.963 7.090 114,371 +0.30(+4.50%)
Nov 13, 2023 6.785 6.850 6.730 6.785 143,840 +0.17(+2.49%)
Nov 10, 2023 6.330 6.700 6.330 6.620 95,512 -0.05(-0.75%)
Nov 09, 2023 6.460 6.880 6.460 6.670 113,446 -0.06(-0.89%)
Nov 08, 2023 6.790 6.830 6.730 6.730 63,207 -0.13(-1.90%)
Nov 07, 2023 7.040 7.040 6.770 6.860 75,408 -0.16(-2.28%)
Nov 06, 2023 7.280 7.280 7.010 7.020 66,620 +0.00(+0.00%)
Nov 03, 2023 6.995 7.180 6.940 7.020 84,032 +0.11(+1.59%)
Nov 02, 2023 6.850 6.950 6.580 6.910 81,132 +0.08(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.