OTC Markets OTCPK - Delayed Quote USD

Hang Lung Group Limited (HNLGY)

6.50

0.00

(0.00%)

At close: February 3 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	6.50	6.50	6.50	6.50	6.50	-
Jan 31, 2025	6.50	6.50	6.50	6.50	6.50	-
Jan 30, 2025	6.50	6.50	6.50	6.50	6.50	-
Jan 29, 2025	6.50	6.50	6.50	6.50	6.50	-
Jan 28, 2025	6.50	6.50	6.50	6.50	6.50	-
Jan 27, 2025	6.50	6.50	6.50	6.50	6.50	-
Jan 24, 2025	6.50	6.50	6.50	6.50	6.50	-
Jan 23, 2025	6.50	6.50	6.50	6.50	6.50	-
Jan 22, 2025	6.50	6.50	6.50	6.50	6.50	200
Jan 21, 2025	6.80	6.80	6.80	6.80	6.80	-
Jan 17, 2025	6.80	6.80	6.80	6.80	6.80	-
Jan 16, 2025	6.80	6.80	6.80	6.80	6.80	-
Jan 15, 2025	6.80	6.80	6.80	6.80	6.80	-
Jan 14, 2025	6.80	6.80	6.80	6.80	6.80	-
Jan 13, 2025	6.80	6.80	6.80	6.80	6.80	-
Jan 10, 2025	6.80	6.80	6.80	6.80	6.80	-
Jan 8, 2025	6.80	6.80	6.80	6.80	6.80	-
Jan 7, 2025	6.80	6.80	6.80	6.80	6.80	200
Jan 6, 2025	7.33	7.33	7.33	7.33	7.33	-
Jan 3, 2025	7.33	7.33	7.33	7.33	7.33	-
Jan 2, 2025	7.33	7.33	7.33	7.33	7.33	-
Dec 31, 2024	7.33	7.33	7.33	7.33	7.33	-
Dec 30, 2024	7.33	7.33	7.33	7.33	7.33	-
Dec 27, 2024	7.33	7.33	7.33	7.33	7.33	-
Dec 26, 2024	7.33	7.33	7.33	7.33	7.33	-
Dec 24, 2024	7.33	7.33	7.33	7.33	7.33	100
Dec 23, 2024	6.72	6.72	6.72	6.72	6.72	-
Dec 20, 2024	6.30	6.72	6.30	6.72	6.72	3,600
Dec 19, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 18, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 17, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 16, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 13, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 12, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 11, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 10, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 9, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 6, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 5, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 4, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 3, 2024	6.30	6.30	6.30	6.30	6.30	-
Dec 2, 2024	6.30	6.30	6.30	6.30	6.30	-
Nov 29, 2024	6.30	6.30	6.30	6.30	6.30	-
Nov 27, 2024	6.30	6.30	6.30	6.30	6.30	200
Nov 26, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 25, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 22, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 21, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 20, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 19, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 18, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 15, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 14, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 13, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 12, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 11, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 8, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 7, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 6, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 5, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 4, 2024	6.45	6.45	6.45	6.45	6.45	-
Nov 1, 2024	6.45	6.45	6.45	6.45	6.45	-
Oct 31, 2024	6.45	6.45	6.45	6.45	6.45	-
Oct 30, 2024	6.45	6.45	6.45	6.45	6.45	-
Oct 29, 2024	6.45	6.45	6.45	6.45	6.45	-
Oct 28, 2024	6.45	6.45	6.45	6.45	6.45	-
Oct 25, 2024	6.45	6.45	6.45	6.45	6.45	-
Oct 24, 2024	6.45	6.45	6.45	6.45	6.45	-
Oct 23, 2024	6.45	6.45	6.45	6.45	6.45	-
Oct 22, 2024	6.45	6.45	6.45	6.45	6.45	-
Oct 21, 2024	6.45	6.45	6.45	6.45	6.45	-
Oct 18, 2024	6.45	6.45	6.45	6.45	6.45	-
Oct 17, 2024	6.38	6.63	6.38	6.45	6.45	800
Oct 16, 2024	7.09	7.09	6.38	6.54	6.54	5,800
Oct 15, 2024	6.79	6.79	6.79	6.79	6.79	-
Oct 14, 2024	6.79	6.79	6.79	6.79	6.79	-
Oct 11, 2024	6.79	6.79	6.79	6.79	6.79	300
Oct 10, 2024	7.56	7.56	7.56	7.56	7.56	-
Oct 9, 2024	7.56	7.56	7.56	7.56	7.56	-
Oct 8, 2024	7.56	7.56	7.56	7.56	7.56	-
Oct 7, 2024	6.93	7.56	6.93	7.56	7.56	200
Oct 4, 2024	6.86	7.02	6.86	7.00	7.00	4,300
Oct 3, 2024	6.50	6.50	6.50	6.50	6.50	-
Oct 2, 2024	6.50	6.50	6.50	6.50	6.50	-
Oct 1, 2024	6.50	6.50	6.50	6.50	6.50	-
Sep 30, 2024	6.50	6.50	6.50	6.50	6.50	-
Sep 27, 2024	6.50	6.50	6.50	6.50	6.50	200
Sep 26, 2024	5.99	6.27	5.99	6.27	6.27	1,200
Sep 25, 2024	5.58	5.58	5.58	5.58	5.58	-
Sep 24, 2024	5.58	5.58	5.58	5.58	5.58	-
Sep 23, 2024	5.58	5.58	5.58	5.58	5.58	-
Sep 20, 2024	5.58	5.58	5.58	5.58	5.58	-
Sep 19, 2024	5.58	5.58	5.58	5.58	5.58	-
Sep 18, 2024	5.58	5.58	5.58	5.58	5.58	-
Sep 17, 2024	5.63	5.63	5.58	5.58	5.58	500
Sep 16, 2024	5.38	5.53	5.32	5.53	5.53	1,200
Sep 13, 2024	5.73	5.73	5.73	5.73	5.73	-
Sep 12, 2024	5.73	5.73	5.73	5.73	5.73	-
Sep 11, 2024	5.73	5.73	5.73	5.73	5.73	-
Sep 10, 2024	5.73	5.73	5.73	5.73	5.73	-
Sep 9, 2024	5.73	5.73	5.73	5.73	5.73	100
Sep 6, 2024	5.73	5.73	5.73	5.73	5.73	-
Sep 5, 2024	5.73	5.73	5.73	5.73	5.73	-
Sep 4, 2024	5.73	5.73	5.73	5.73	5.73	-
Sep 3, 2024	5.73	5.73	5.73	5.73	5.73	-
Aug 30, 2024	5.73	5.73	5.73	5.73	5.73	-
Aug 29, 2024	5.73	5.73	5.73	5.73	5.73	-
Aug 28, 2024	5.73	5.73	5.73	5.73	5.73	-
Aug 27, 2024	5.73	5.73	5.73	5.73	5.73	-
Aug 26, 2024	5.73	5.73	5.73	5.73	5.73	-
Aug 23, 2024	5.73	5.73	5.73	5.73	5.73	-
Aug 22, 2024	5.73	5.73	5.73	5.73	5.73	-
Aug 21, 2024	5.73	5.73	5.73	5.73	5.73	500
Aug 20, 2024	5.70	5.70	5.44	5.44	5.44	2,900
Aug 19, 2024	5.98	5.98	5.98	5.98	5.98	200
Aug 16, 2024	5.98	5.98	5.98	5.98	5.98	800
Aug 15, 2024	0.13 Dividend
Aug 15, 2024	5.98	5.98	5.98	5.98	5.98	-
Aug 14, 2024	5.98	5.98	5.98	5.98	5.85	-
Aug 13, 2024	5.98	5.98	5.98	5.98	5.85	300
Aug 12, 2024	5.79	5.79	5.79	5.79	5.66	2,000
Aug 9, 2024	5.57	5.57	5.57	5.57	5.45	100
Aug 8, 2024	5.57	5.57	5.57	5.57	5.45	-
Aug 7, 2024	5.57	5.57	5.57	5.57	5.45	100
Aug 6, 2024	5.31	5.31	5.31	5.31	5.19	-
Aug 5, 2024	5.31	5.31	5.31	5.31	5.19	-
Aug 2, 2024	5.31	5.31	5.31	5.31	5.19	-
Aug 1, 2024	5.28	5.31	5.28	5.31	5.19	1,200
Jul 31, 2024	5.54	5.54	5.54	5.54	5.42	400
Jul 30, 2024	5.62	5.62	5.62	5.62	5.49	-
Jul 29, 2024	5.62	5.62	5.62	5.62	5.49	-
Jul 26, 2024	5.62	5.62	5.62	5.62	5.49	-
Jul 25, 2024	5.62	5.62	5.62	5.62	5.49	700
Jul 24, 2024	5.91	5.91	5.91	5.91	5.78	-
Jul 23, 2024	5.91	5.91	5.91	5.91	5.78	-
Jul 22, 2024	5.91	5.91	5.91	5.91	5.78	-
Jul 19, 2024	5.91	5.91	5.91	5.91	5.78	200
Jul 18, 2024	5.93	5.93	5.93	5.93	5.80	-
Jul 17, 2024	5.93	5.93	5.93	5.93	5.80	4,600
Jul 16, 2024	5.65	5.65	5.65	5.65	5.52	-
Jul 15, 2024	5.65	5.65	5.65	5.65	5.52	-
Jul 12, 2024	5.65	5.65	5.65	5.65	5.52	-
Jul 11, 2024	5.65	5.65	5.65	5.65	5.52	-
Jul 10, 2024	5.65	5.65	5.65	5.65	5.52	-
Jul 9, 2024	5.65	5.65	5.65	5.65	5.52	-
Jul 8, 2024	5.65	5.65	5.65	5.65	5.52	3,500
Jul 5, 2024	5.49	5.49	5.49	5.49	5.37	-
Jul 3, 2024	5.49	5.49	5.49	5.49	5.37	-
Jul 2, 2024	5.49	5.49	5.49	5.49	5.37	-
Jul 1, 2024	5.49	5.49	5.49	5.49	5.37	-
Jun 28, 2024	5.49	5.49	5.49	5.49	5.37	-
Jun 27, 2024	5.49	5.49	5.49	5.49	5.37	-
Jun 26, 2024	5.49	5.49	5.49	5.49	5.37	-
Jun 25, 2024	5.49	5.49	5.49	5.49	5.37	-
Jun 24, 2024	5.49	5.49	5.49	5.49	5.37	-
Jun 21, 2024	5.49	5.49	5.49	5.49	5.37	-
Jun 20, 2024	5.72	5.72	5.49	5.49	5.37	500
Jun 18, 2024	5.50	5.50	5.50	5.50	5.38	500
Jun 17, 2024	5.69	5.69	5.69	5.69	5.56	-
Jun 14, 2024	5.69	5.69	5.69	5.69	5.56	-
Jun 13, 2024	5.69	5.69	5.69	5.69	5.56	-
Jun 12, 2024	5.69	5.69	5.69	5.69	5.56	-
Jun 11, 2024	5.69	5.69	5.69	5.69	5.56	-
Jun 10, 2024	5.69	5.69	5.69	5.69	5.56	-
Jun 7, 2024	5.69	5.69	5.69	5.69	5.56	-
Jun 6, 2024	5.69	5.69	5.69	5.69	5.56	-
Jun 5, 2024	5.69	5.69	5.69	5.69	5.56	200
Jun 4, 2024	5.67	5.67	5.67	5.67	5.54	200
Jun 3, 2024	5.58	5.58	5.58	5.58	5.45	-
May 31, 2024	5.58	5.58	5.58	5.58	5.45	100
May 30, 2024	5.75	5.75	5.75	5.75	5.62	-
May 29, 2024	5.75	5.75	5.75	5.75	5.62	-
May 28, 2024	5.75	5.75	5.75	5.75	5.62	-
May 24, 2024	5.75	5.75	5.75	5.75	5.62	-
May 23, 2024	5.75	5.75	5.75	5.75	5.62	400
May 22, 2024	5.80	5.80	5.80	5.80	5.67	-
May 21, 2024	5.80	5.80	5.80	5.80	5.67	-
May 20, 2024	5.80	5.80	5.80	5.80	5.67	-
May 17, 2024	5.80	5.80	5.80	5.80	5.67	-
May 16, 2024	5.80	5.80	5.80	5.80	5.67	-
May 15, 2024	5.80	5.80	5.80	5.80	5.67	-
May 14, 2024	5.80	5.80	5.80	5.80	5.67	100
May 13, 2024	5.52	5.52	5.52	5.52	5.40	-
May 10, 2024	5.52	5.52	5.52	5.52	5.40	2,000
May 9, 2024	5.83	5.83	5.52	5.52	5.40	600
May 8, 2024	5.83	5.83	5.83	5.83	5.70	-
May 7, 2024	0.42 Dividend
May 7, 2024	5.88	5.88	5.82	5.83	5.70	25,700
May 6, 2024	6.30	6.30	6.18	6.18	5.63	7,100
May 3, 2024	5.95	5.95	5.95	5.95	5.43	-
May 2, 2024	5.89	5.95	5.89	5.95	5.43	400
May 1, 2024	5.88	5.89	5.87	5.89	5.37	3,100
Apr 30, 2024	5.80	5.83	5.80	5.83	5.32	3,100
Apr 29, 2024	5.90	5.90	5.90	5.90	5.38	900
Apr 26, 2024	5.90	5.90	5.90	5.90	5.38	-
Apr 25, 2024	5.90	5.90	5.90	5.90	5.38	-
Apr 24, 2024	5.90	5.90	5.90	5.90	5.38	-
Apr 23, 2024	5.90	5.90	5.90	5.90	5.38	400
Apr 22, 2024	5.49	5.49	5.49	5.49	5.01	100
Apr 19, 2024	5.99	5.99	5.99	5.99	5.46	-
Apr 18, 2024	5.99	5.99	5.99	5.99	5.46	-
Apr 17, 2024	5.99	5.99	5.99	5.99	5.46	-
Apr 16, 2024	5.99	5.99	5.99	5.99	5.46	-
Apr 15, 2024	5.99	5.99	5.99	5.99	5.46	100
Apr 12, 2024	5.99	5.99	5.99	5.99	5.46	-
Apr 11, 2024	5.99	5.99	5.99	5.99	5.46	-
Apr 10, 2024	5.97	5.99	5.97	5.99	5.46	1,000
Apr 9, 2024	5.95	5.95	5.95	5.95	5.43	-
Apr 8, 2024	5.95	5.95	5.95	5.95	5.43	-
Apr 5, 2024	5.95	5.95	5.95	5.95	5.43	-
Apr 4, 2024	5.94	5.95	5.94	5.95	5.43	1,000
Apr 3, 2024	5.90	5.90	5.90	5.90	5.38	200
Apr 2, 2024	5.88	5.88	5.88	5.88	5.36	-
Apr 1, 2024	5.87	5.88	5.84	5.88	5.36	1,000
Mar 28, 2024	5.70	5.84	5.70	5.77	5.26	1,000
Mar 27, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 26, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 25, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 22, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 21, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 20, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 19, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 18, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 15, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 14, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 13, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 12, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 11, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 8, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 7, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 6, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 5, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 4, 2024	6.00	6.00	6.00	6.00	5.47	-
Mar 1, 2024	6.00	6.00	6.00	6.00	5.47	-
Feb 29, 2024	6.00	6.00	6.00	6.00	5.47	-
Feb 28, 2024	6.00	6.00	6.00	6.00	5.47	-
Feb 27, 2024	6.00	6.00	6.00	6.00	5.47	-
Feb 26, 2024	6.00	6.00	6.00	6.00	5.47	-
Feb 23, 2024	6.00	6.00	6.00	6.00	5.47	-
Feb 22, 2024	6.00	6.00	6.00	6.00	5.47	-
Feb 21, 2024	6.00	6.00	6.00	6.00	5.47	-
Feb 20, 2024	6.00	6.00	6.00	6.00	5.47	-
Feb 16, 2024	6.00	6.00	6.00	6.00	5.47	-
Feb 15, 2024	6.00	6.00	6.00	6.00	5.47	400
Feb 14, 2024	6.65	6.65	6.65	6.65	6.06	-
Feb 13, 2024	6.65	6.65	6.65	6.65	6.06	-
Feb 12, 2024	6.65	6.65	6.65	6.65	6.06	-
Feb 9, 2024	6.65	6.65	6.65	6.65	6.06	-
Feb 8, 2024	6.65	6.65	6.65	6.65	6.06	-
Feb 7, 2024	6.65	6.65	6.65	6.65	6.06	-
Feb 6, 2024	6.65	6.65	6.65	6.65	6.06	-
Feb 5, 2024	6.65	6.65	6.65	6.65	6.06	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hang Lung Group Limited (HNLGY)