HANG LUNG PROPERTIES $19.55

down -0.01


22/5/2013 04:22 PM  |  OTC : HLPPY  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

HLPPY historical data

Date Open High Low Close Volume
5/21/2013 19.67 19.70 19.51 19.56 119
5/20/2013 19.57 19.58 19.52 19.55 116
5/17/2013 19.40 19.75 19.40 19.65 1988
5/16/2013 19.16 19.50 19.16 19.50 730
5/15/2013 19.39 19.55 19.39 19.44 64
5/14/2013 19.31 19.50 19.31 19.50 30
5/13/2013 19.14 19.37 19.14 19.17 41
5/10/2013 19.26 19.40 19.20 19.21 36
5/9/2013 19.45 19.66 19.45 19.51 28
5/8/2013 19.41 19.71 19.41 19.65 51
5/7/2013 20.02 20.03 19.81 20.03 89
5/6/2013 19.83 20.00 19.83 19.93 51
5/3/2013 19.62 19.85 19.62 19.80 48
5/2/2013 19.63 19.98 19.63 19.97 104
5/1/2013 19.63 19.63 19.28 19.45 38
4/30/2013 19.62 19.62 19.30 19.55 62
4/29/2013 19.84 20.00 19.61 19.85 164
4/26/2013 19.56 19.56 19.31 19.31 71
4/25/2013 19.71 19.71 19.56 19.71 99
4/24/2013 19.19 19.35 19.13 19.19 58
4/23/2013 18.84 18.95 18.78 18.85 460
4/22/2013 19.41 19.59 19.38 19.59 128
4/19/2013 19.39 19.61 19.28 19.61 172
4/18/2013 19.02 19.14 18.93 19.08 139
4/17/2013 19.11 19.11 18.83 18.99 80
4/16/2013 18.80 18.95 18.80 18.85 55
4/15/2013 18.80 18.90 18.65 18.80 47
4/12/2013 19.23 19.23 19.00 19.03 35
4/11/2013 18.68 19.01 18.68 18.96 42
4/10/2013 18.86 18.95 18.76 18.84 67
4/9/2013 18.65 19.01 18.65 18.93 106
4/8/2013 18.70 18.75 18.58 18.63 1544
4/5/2013 18.60 18.75 18.42 18.63 88
4/4/2013 19.42 19.42 19.20 19.38 43
4/3/2013 19.31 19.38 19.12 19.25 79
4/2/2013 19.00 19.20 19.00 19.15 196
4/1/2013 18.84 18.84 18.46 18.54 81
3/28/2013 18.55 18.86 18.55 18.80 82
3/27/2013 18.53 18.54 18.42 18.42 30
3/26/2013 18.60 18.72 18.60 18.72 101
3/25/2013 18.60 18.60 18.38 18.38 91
3/22/2013 18.53 18.93 18.53 18.66 90
3/21/2013 18.60 18.72 18.48 18.52 156
3/20/2013 18.90 18.90 18.68 18.89 158
3/19/2013 18.72 18.93 18.60 18.60 60
3/18/2013 18.41 18.61 18.41 18.60 109
3/15/2013 19.21 19.21 18.93 19.11 41
3/14/2013 19.05 19.34 19.05 19.14 88
3/13/2013 19.45 19.64 19.42 19.45 268
3/12/2013 19.43 19.76 19.43 19.60 170
3/11/2013 19.64 19.70 19.38 19.54 36
3/8/2013 19.43 19.44 19.20 19.44 65
3/7/2013 19.31 19.31 19.11 19.25 104
3/6/2013 18.76 18.76 18.60 18.62 73
3/5/2013 18.40 18.71 18.40 18.62 97
3/4/2013 18.20 18.47 18.20 18.47 54
3/1/2013 18.75 18.90 18.75 18.86 74
2/28/2013 19.22 19.50 19.22 19.50 61
2/27/2013 18.93 19.25 18.93 19.24 65
2/26/2013 19.04 19.04 18.81 18.82 49
2/25/2013 19.16 19.30 18.96 18.96 62
2/22/2013 19.38 19.38 19.11 19.24 172
2/21/2013 19.38 19.38 19.10 19.28 109
2/20/2013 19.50 19.77 19.45 19.45 84
2/19/2013 19.26 19.47 19.26 19.45 46
2/15/2013 19.80 19.80 19.70 19.73 79
2/14/2013 19.62 19.79 19.62 19.79 38
2/13/2013 19.83 19.90 19.83 19.86 69
2/12/2013 19.85 19.90 19.72 19.88 60
2/11/2013 19.81 19.85 19.71 19.80 48
2/8/2013 19.55 19.82 19.55 19.75 47
2/7/2013 19.30 19.55 19.23 19.35 72
2/6/2013 19.12 19.18 19.06 19.18 88
2/5/2013 19.03 19.06 18.93 18.96 44
2/4/2013 19.08 19.08 18.85 18.85 72
2/1/2013 19.08 19.26 19.00 19.26 150
1/31/2013 18.91 19.05 18.91 19.05 243
1/30/2013 19.11 19.17 18.98 19.07 182
1/29/2013 19.03 19.12 18.98 19.12 98
1/28/2013 19.13 19.13 18.95 18.98 99
1/25/2013 19.04 19.04 18.90 18.90 85
1/24/2013 19.17 19.23 19.15 19.15 101
1/23/2013 19.51 19.51 19.20 19.37 98
1/22/2013 19.60 19.60 19.44 19.51 101
1/18/2013 19.30 19.53 19.30 19.53 68
1/17/2013 19.37 19.47 19.21 19.42 178
1/16/2013 19.74 19.76 19.60 19.70 66
1/15/2013 19.85 19.98 19.85 19.98 69
1/14/2013 19.93 19.97 19.83 19.95 126
1/11/2013 20.02 20.06 19.89 20.01 89
1/10/2013 20.34 20.34 20.19 20.31 41
1/9/2013 19.98 20.25 19.98 20.25 72
1/8/2013 19.94 19.94 19.65 19.89 67
1/7/2013 19.67 19.90 19.67 19.89 111
1/4/2013 19.83 20.00 19.81 19.95 62
1/3/2013 20.00 20.01 19.89 19.94 155
1/2/2013 20.23 20.33 20.07 20.28 62
12/31/2012 20.03 20.15 19.85 20.15 76
12/28/2012 19.35 19.68 19.35 19.61 107
12/27/2012 19.75 20.06 19.74 20.06 137
Marketplace
Trading Center