Hang Lung Properties Ltd (HLPPY)

HLPPY
🏛️ 미국 →
5.49
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.87 7.00 6.87 6.96 0.1M
2023-12-28 6.87 6.88 6.82 6.84 0.1M
2023-12-27 6.72 6.72 6.67 6.69 0.1M
2023-12-26 7.01 7.01 6.72 6.75 0.0M
2023-12-22 6.69 6.77 6.69 6.75 0.1M
2023-12-21 6.74 6.82 6.74 6.79 0.2M
2023-12-20 6.66 6.71 6.59 6.62 0.1M
2023-12-19 6.85 6.88 6.84 6.87 0.1M
2023-12-18 6.52 6.83 6.52 6.79 0.1M
2023-12-15 6.96 7.00 6.89 6.89 0.1M
2023-12-14 7.09 7.13 7.07 7.13 0.1M
2023-12-13 6.70 6.78 6.66 6.75 0.1M
2023-12-12 6.78 6.86 6.73 6.77 0.1M
2023-12-11 6.49 6.89 6.49 6.84 0.3M
2023-12-08 6.67 6.75 6.58 6.69 0.1M
2023-12-07 6.75 6.80 6.70 6.80 0.1M
2023-12-06 6.84 6.91 6.76 6.76 0.1M
2023-12-05 6.72 6.72 6.59 6.61 0.1M
2023-12-04 6.98 6.98 6.70 6.76 0.1M
2023-12-01 6.46 6.80 6.46 6.80 0.1M
2023-11-30 6.63 6.74 6.63 6.73 0.1M
2023-11-29 6.53 6.93 6.53 6.76 0.1M
2023-11-28 7.37 7.37 7.08 7.13 0.1M
2023-11-27 7.17 7.33 7.10 7.22 0.1M
2023-11-24 7.54 7.54 7.03 7.20 0.0M
2023-11-22 7.39 7.59 7.28 7.28 0.0M
2023-11-21 7.60 7.60 7.29 7.34 0.1M
2023-11-20 7.45 7.46 6.89 7.41 0.0M
2023-11-17 7.15 7.27 7.09 7.14 0.1M
2023-11-16 7.09 7.19 7.05 7.08 0.0M
2023-11-15 7.39 7.45 7.30 7.36 0.1M
2023-11-14 6.96 7.12 6.96 7.09 0.1M
2023-11-13 6.79 6.85 6.73 6.79 0.1M
2023-11-10 6.33 6.70 6.33 6.62 0.1M
2023-11-09 6.46 6.88 6.46 6.67 0.1M
2023-11-08 6.79 6.83 6.73 6.73 0.1M
2023-11-07 7.04 7.04 6.77 6.86 0.1M
2023-11-06 7.28 7.28 7.01 7.02 0.1M
2023-11-03 7.18 7.18 6.94 7.02 0.1M
2023-11-02 6.85 6.95 6.58 6.91 0.1M
2023-11-01 6.81 6.84 6.77 6.83 0.1M
2023-10-31 6.66 6.72 6.61 6.65 0.3M
2023-10-30 6.70 6.71 6.64 6.67 0.1M
2023-10-27 6.30 6.62 6.30 6.55 0.1M
2023-10-26 6.37 6.44 6.35 6.42 0.1M
2023-10-25 6.66 6.68 6.61 6.64 0.3M
2023-10-24 6.84 6.84 6.31 6.77 0.6M
2023-10-23 6.67 6.67 6.54 6.59 0.1M
2023-10-20 6.59 6.64 6.57 6.63 0.2M
2023-10-19 6.69 6.70 6.61 6.68 0.2M
2023-10-18 7.01 7.01 6.61 6.65 0.1M
2023-10-17 6.78 6.95 6.72 6.82 0.3M
2023-10-16 6.90 6.90 6.71 6.84 0.3M
2023-10-13 6.80 6.95 6.64 6.95 0.1M
2023-10-12 6.98 7.15 6.81 7.04 0.1M
2023-10-11 6.95 7.05 6.81 7.03 0.1M
2023-10-10 7.04 7.11 7.01 7.02 0.1M
2023-10-09 6.95 7.03 6.88 6.96 0.1M
2023-10-06 6.85 7.03 6.85 6.98 0.2M
2023-10-05 6.43 6.91 6.43 6.88 0.4M
2023-10-04 6.69 6.75 6.65 6.72 0.4M
2023-10-03 6.50 6.67 6.50 6.67 0.4M
2023-10-02 6.88 6.90 6.84 6.84 0.1M
2023-09-29 6.75 6.96 6.75 6.91 0.2M
2023-09-28 6.58 6.64 6.51 6.64 0.7M
2023-09-27 6.56 6.62 6.52 6.59 0.6M
2023-09-26 6.44 6.50 6.43 6.47 0.3M
2023-09-25 6.51 6.54 6.47 6.52 0.2M
2023-09-22 6.90 6.90 6.62 6.65 0.1M
2023-09-21 6.54 6.54 6.48 6.51 0.1M
2023-09-20 6.68 6.72 6.63 6.63 0.1M
2023-09-19 6.50 6.72 6.50 6.71 0.1M
2023-09-18 6.86 6.86 6.62 6.63 0.2M
2023-09-15 6.65 6.70 6.64 6.67 0.3M
2023-09-14 6.56 6.73 6.56 6.71 0.2M
2023-09-13 6.46 6.54 6.46 6.47 0.1M
2023-09-12 6.19 6.52 6.19 6.52 0.1M
2023-09-11 6.50 6.50 6.38 6.44 0.2M
2023-09-08 6.64 6.65 6.46 6.63 0.1M
2023-09-07 6.70 6.70 6.59 6.64 0.2M
2023-09-06 6.82 6.91 6.70 6.73 0.1M
2023-09-05 6.70 6.83 6.66 6.82 0.2M
2023-09-01 6.78 6.81 6.70 6.70 0.1M
2023-08-31 6.72 6.72 6.60 6.60 0.1M
2023-08-30 7.01 7.01 6.69 6.75 0.1M
2023-08-29 6.79 6.85 6.65 6.78 0.1M
2023-08-28 6.77 6.85 6.66 6.75 0.2M
2023-08-25 6.72 6.84 6.64 6.83 0.2M
2023-08-24 6.96 6.96 6.58 6.64 0.2M
2023-08-23 6.52 6.66 6.40 6.63 0.2M
2023-08-22 6.38 6.47 6.35 6.35 0.2M
2023-08-21 6.26 6.39 6.20 6.35 0.2M
2023-08-18 6.38 6.42 6.21 6.34 0.1M
2023-08-17 6.32 6.54 6.32 6.52 0.3M
2023-08-16 6.81 6.81 6.46 6.51 0.2M
2023-08-15 6.86 6.86 6.36 6.45 0.2M
2023-08-14 6.97 6.97 6.62 6.69 0.1M
2023-08-11 7.07 7.07 6.68 6.76 0.1M
2023-08-10 6.88 7.00 6.87 6.87 0.1M
2023-08-09 7.29 7.29 6.88 6.96 0.2M
2023-08-08 6.82 6.97 6.76 6.95 0.2M
2023-08-07 6.87 6.96 6.77 6.96 0.1M
2023-08-04 6.94 7.02 6.80 6.96 0.0M
2023-08-03 7.12 7.20 7.06 7.16 0.1M
2023-08-02 7.11 7.18 7.06 7.09 0.1M
2023-08-01 7.21 7.21 7.13 7.20 0.0M
2023-07-31 8.06 8.06 7.71 7.83 0.0M
2023-07-28 7.73 7.75 7.63 7.73 0.0M
2023-07-27 7.52 7.58 7.45 7.54 0.1M
2023-07-26 7.37 7.43 7.37 7.38 0.1M
2023-07-25 7.42 7.42 7.31 7.33 0.1M
2023-07-24 7.38 7.38 7.08 7.27 0.1M
2023-07-21 7.33 7.35 7.25 7.25 0.1M
2023-07-20 7.31 7.35 7.25 7.28 0.1M
2023-07-19 7.16 7.16 7.09 7.15 0.0M
2023-07-18 7.18 7.24 7.13 7.18 0.1M
2023-07-17 7.38 7.44 7.33 7.38 0.1M
2023-07-14 7.46 7.46 7.36 7.44 0.1M
2023-07-13 7.18 7.55 7.18 7.46 0.1M
2023-07-12 7.28 7.50 7.28 7.38 0.1M
2023-07-11 7.59 7.59 7.39 7.50 0.2M
2023-07-10 7.41 7.50 7.31 7.34 0.1M
2023-07-07 7.38 7.47 7.31 7.35 0.1M
2023-07-06 7.30 7.51 7.30 7.40 0.1M
2023-07-05 7.41 7.74 7.41 7.64 0.1M
2023-07-03 7.82 7.84 7.72 7.72 0.0M
2023-06-30 7.72 7.77 7.68 7.68 0.1M
2023-06-29 7.62 7.66 7.55 7.61 0.1M
2023-06-28 7.80 7.87 7.76 7.83 0.1M
2023-06-27 7.87 7.95 7.85 7.91 0.2M
2023-06-26 7.64 7.87 7.64 7.87 0.1M
2023-06-23 7.80 7.81 7.72 7.75 0.1M
2023-06-22 8.09 8.11 8.04 8.11 0.1M
2023-06-21 8.06 8.19 8.03 8.18 0.1M
2023-06-20 8.13 8.16 8.03 8.03 0.0M
2023-06-16 8.66 8.66 8.43 8.44 0.0M
2023-06-15 8.40 8.50 8.38 8.50 0.1M
2023-06-14 8.35 8.45 8.33 8.34 0.0M
2023-06-13 8.24 8.48 8.24 8.45 0.1M
2023-06-12 8.52 8.52 8.40 8.44 0.1M
2023-06-09 8.54 8.54 8.33 8.33 0.1M
2023-06-08 8.40 8.49 8.40 8.45 0.1M
2023-06-07 8.46 8.55 8.37 8.37 0.0M
2023-06-06 8.44 8.62 8.44 8.61 0.1M
2023-06-05 8.28 8.33 8.25 8.26 0.1M
2023-06-02 8.25 8.39 8.22 8.33 0.1M
2023-06-01 8.09 8.09 7.91 7.96 0.4M
2023-05-31 7.97 7.97 7.75 7.85 0.3M
2023-05-30 7.93 8.00 7.84 7.88 0.1M
2023-05-26 7.67 7.78 7.60 7.70 0.1M
2023-05-25 7.64 7.68 7.55 7.55 0.3M
2023-05-24 7.84 7.92 7.77 7.80 0.1M
2023-05-23 8.10 8.10 7.96 7.99 0.1M
2023-05-22 8.07 8.17 8.07 8.12 0.1M
2023-05-19 8.00 8.00 7.85 7.86 0.1M
2023-05-18 7.88 7.94 7.86 7.87 0.1M
2023-05-17 8.38 8.38 7.85 7.93 0.1M
2023-05-16 8.15 8.19 8.12 8.19 0.1M
2023-05-15 8.21 8.35 8.21 8.33 0.1M
2023-05-12 8.07 8.23 8.07 8.10 0.1M
2023-05-11 8.34 8.40 8.24 8.34 0.1M
2023-05-10 8.81 8.81 8.41 8.46 0.0M
2023-05-09 8.57 8.62 8.53 8.55 0.0M
2023-05-08 8.85 8.93 8.76 8.85 0.0M
2023-05-05 9.00 9.17 8.86 9.17 0.1M
2023-05-04 8.76 8.76 8.47 8.59 0.1M
2023-05-03 8.30 8.43 8.19 8.36 0.0M
2023-05-02 8.56 8.70 8.49 8.56 0.0M
2023-05-01 9.48 9.48 9.02 9.02 0.0M
2023-04-28 9.19 9.22 8.98 9.14 0.0M
2023-04-27 9.06 9.21 9.03 9.12 0.1M
2023-04-26 9.31 9.31 8.92 8.92 0.1M
2023-04-25 8.82 9.06 8.77 8.77 0.1M
2023-04-24 9.16 9.16 8.92 8.94 0.1M
2023-04-21 9.03 9.08 8.99 9.00 0.0M
2023-04-20 9.14 9.18 9.08 9.08 0.0M
2023-04-19 8.98 9.07 8.98 8.99 0.0M
2023-04-18 9.24 9.29 9.17 9.18 0.0M
2023-04-17 9.34 9.44 9.30 9.35 0.0M
2023-04-14 9.44 9.44 9.37 9.41 0.0M
2023-04-13 9.48 9.55 9.48 9.52 0.1M
2023-04-12 9.55 9.55 9.41 9.47 0.0M
2023-04-11 9.43 9.46 9.36 9.41 0.0M
2023-04-10 9.32 9.42 9.29 9.32 0.0M
2023-04-06 9.30 9.57 9.25 9.57 0.0M
2023-04-05 9.29 9.29 9.12 9.23 0.0M
2023-04-04 9.29 9.35 9.26 9.33 0.1M
2023-04-03 9.30 9.38 9.28 9.35 0.0M
2023-03-31 9.29 9.34 9.25 9.28 0.0M
2023-03-30 9.26 9.39 9.26 9.30 0.0M
2023-03-29 9.25 9.33 9.23 9.23 0.0M
2023-03-28 9.32 9.40 9.32 9.33 0.1M
2023-03-27 9.29 9.37 9.27 9.37 0.0M
2023-03-24 9.50 9.61 9.49 9.59 0.0M
2023-03-23 9.46 9.50 9.38 9.38 0.0M
2023-03-22 9.46 9.47 9.37 9.46 0.1M
2023-03-21 9.32 9.32 9.21 9.25 0.0M
2023-03-20 9.41 9.44 9.36 9.43 0.0M
2023-03-17 9.51 9.54 9.47 9.47 0.1M
2023-03-16 9.53 9.53 9.22 9.37 0.1M
2023-03-15 9.36 9.46 9.35 9.41 0.0M
2023-03-14 9.30 9.43 9.24 9.38 0.0M
2023-03-13 9.28 9.34 9.09 9.26 0.0M
2023-03-10 9.30 9.49 9.21 9.33 0.0M
2023-03-09 9.83 10.04 9.79 9.84 0.0M
2023-03-08 9.88 10.10 9.82 9.92 0.0M
2023-03-07 9.92 10.11 9.88 10.02 0.0M
2023-03-06 10.01 10.10 9.88 9.90 0.0M
2023-03-03 9.85 9.97 9.78 9.92 0.0M
2023-03-02 9.84 9.85 9.63 9.84 0.0M
2023-03-01 9.87 10.04 9.68 9.77 0.0M
2023-02-28 9.62 9.74 9.56 9.70 0.1M
2023-02-27 9.78 9.85 9.65 9.78 0.0M
2023-02-24 9.87 9.87 9.71 9.74 0.0M
2023-02-23 10.06 10.06 9.75 9.87 0.0M
2023-02-22 10.12 10.12 9.77 9.97 0.0M
2023-02-21 10.23 10.34 10.16 10.22 0.0M
2023-02-17 10.13 10.13 9.99 10.03 0.0M
2023-02-16 10.13 10.28 10.06 10.06 0.0M
2023-02-15 9.99 10.00 9.91 9.96 0.0M
2023-02-14 9.87 10.18 9.87 9.96 0.0M
2023-02-13 10.11 10.11 9.87 9.93 0.0M
2023-02-10 10.00 10.23 10.00 10.11 0.0M
2023-02-09 10.14 10.29 10.00 10.00 0.0M
2023-02-08 10.05 10.05 9.90 9.90 0.0M
2023-02-07 10.04 10.19 9.90 9.95 0.0M
2023-02-06 9.79 9.92 9.78 9.79 0.0M
2023-02-03 10.03 10.27 10.03 10.12 0.0M
2023-02-02 9.90 9.99 9.76 9.76 0.0M
2023-02-01 9.56 9.73 9.56 9.56 0.0M
2023-01-31 9.57 9.57 9.45 9.46 0.0M
2023-01-30 9.83 9.99 9.80 9.80 0.0M
2023-01-27 10.00 10.00 9.80 9.80 0.0M
2023-01-26 9.66 9.81 9.65 9.75 0.0M
2023-01-25 9.61 9.71 9.48 9.66 0.0M
2023-01-24 9.43 9.66 9.43 9.60 0.0M
2023-01-23 9.70 9.92 9.44 9.66 0.1M
2023-01-20 9.51 9.82 9.49 9.82 0.0M
2023-01-19 9.41 9.58 9.41 9.51 0.0M
2023-01-18 9.49 9.58 9.29 9.37 0.0M
2023-01-17 9.61 9.61 9.35 9.40 0.0M
2023-01-13 9.49 9.50 9.36 9.43 0.0M
2023-01-12 9.58 9.58 9.25 9.30 0.0M
2023-01-11 9.30 9.37 9.22 9.32 0.0M
2023-01-10 9.82 9.82 9.47 9.67 0.0M
2023-01-09 9.38 9.72 9.38 9.41 0.0M
2023-01-06 9.82 9.95 9.70 9.80 0.0M
2023-01-05 9.77 10.06 9.70 9.85 0.0M
2023-01-04 10.28 10.28 9.95 10.08 0.1M
2023-01-03 10.09 10.24 9.88 10.00 0.0M