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 )

5.254 -0.016 (-0.31%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 20, 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 (%)
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%)
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.