Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,147.46 +3.33 (+0.04%) Bitcoin USD
57,560.54 -3,986.96 (-6.48%) CMC Crypto 200
1,240.20 -98.87 (-7.38%)
Hopson Development Holdings Limited (0754.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.750 | 3.750 | 3.620 | 3.740 | 3.740 | 9,030,600 |
| 29 Apr 2024 | 3.630 | 3.860 | 3.630 | 3.700 | 3.700 | 10,668,475 |
| 26 Apr 2024 | 3.480 | 3.590 | 3.440 | 3.580 | 3.580 | 8,291,640 |
| 25 Apr 2024 | 3.450 | 3.470 | 3.390 | 3.470 | 3.470 | 7,809,100 |
| 24 Apr 2024 | 3.410 | 3.420 | 3.340 | 3.400 | 3.400 | 7,695,400 |
| 23 Apr 2024 | 3.400 | 3.400 | 3.340 | 3.380 | 3.380 | 821,903 |
| 22 Apr 2024 | 3.410 | 3.450 | 3.370 | 3.400 | 3.400 | 1,145,290 |
| 19 Apr 2024 | 3.400 | 3.410 | 3.340 | 3.410 | 3.410 | 824,200 |
| 18 Apr 2024 | 3.370 | 3.410 | 3.330 | 3.400 | 3.400 | 770,150 |
| 17 Apr 2024 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 1,122,288 |
| 16 Apr 2024 | 3.430 | 3.430 | 3.320 | 3.370 | 3.370 | 2,831,000 |
| 15 Apr 2024 | 3.400 | 3.430 | 3.330 | 3.430 | 3.430 | 1,488,376 |
| 12 Apr 2024 | 3.520 | 3.520 | 3.380 | 3.400 | 3.400 | 1,202,000 |
| 11 Apr 2024 | 3.490 | 3.490 | 3.360 | 3.480 | 3.480 | 1,397,372 |
| 10 Apr 2024 | 3.490 | 3.520 | 3.470 | 3.490 | 3.490 | 954,500 |
| 09 Apr 2024 | 3.450 | 3.490 | 3.390 | 3.470 | 3.470 | 558,528 |
| 08 Apr 2024 | 3.510 | 3.530 | 3.440 | 3.450 | 3.450 | 1,466,691 |
| 05 Apr 2024 | 3.500 | 3.540 | 3.480 | 3.510 | 3.510 | 475,800 |
| 03 Apr 2024 | 3.510 | 3.540 | 3.470 | 3.500 | 3.500 | 1,755,000 |
| 02 Apr 2024 | 3.550 | 3.580 | 3.480 | 3.510 | 3.510 | 1,736,665 |
| 28 Mar 2024 | 3.540 | 3.570 | 3.480 | 3.550 | 3.550 | 1,298,030 |
| 27 Mar 2024 | 3.560 | 3.620 | 3.520 | 3.530 | 3.530 | 1,737,072 |
| 26 Mar 2024 | 3.580 | 3.630 | 3.510 | 3.560 | 3.560 | 2,866,302 |
| 25 Mar 2024 | 3.610 | 3.630 | 3.510 | 3.590 | 3.590 | 2,337,959 |
| 22 Mar 2024 | 3.630 | 3.630 | 3.510 | 3.570 | 3.570 | 2,113,947 |
| 21 Mar 2024 | 3.590 | 3.660 | 3.570 | 3.620 | 3.620 | 1,679,611 |
| 20 Mar 2024 | 3.580 | 3.610 | 3.520 | 3.560 | 3.560 | 2,855,130 |
| 19 Mar 2024 | 3.610 | 3.610 | 3.520 | 3.600 | 3.600 | 2,181,800 |
| 18 Mar 2024 | 3.640 | 3.650 | 3.560 | 3.610 | 3.610 | 1,577,761 |
| 15 Mar 2024 | 3.660 | 3.690 | 3.610 | 3.630 | 3.630 | 2,401,172 |
| 14 Mar 2024 | 3.730 | 3.760 | 3.660 | 3.690 | 3.690 | 994,176 |
| 13 Mar 2024 | 3.810 | 3.830 | 3.690 | 3.740 | 3.740 | 807,700 |
| 12 Mar 2024 | 3.630 | 3.880 | 3.620 | 3.850 | 3.850 | 1,522,200 |
| 11 Mar 2024 | 3.630 | 3.670 | 3.610 | 3.660 | 3.660 | 644,703 |
| 08 Mar 2024 | 3.630 | 3.660 | 3.600 | 3.630 | 3.630 | 378,587 |
| 07 Mar 2024 | 3.680 | 3.680 | 3.580 | 3.600 | 3.600 | 1,653,100 |
| 06 Mar 2024 | 3.640 | 3.740 | 3.610 | 3.660 | 3.660 | 2,672,085 |
| 05 Mar 2024 | 3.600 | 3.690 | 3.590 | 3.650 | 3.650 | 1,453,900 |
| 04 Mar 2024 | 3.730 | 3.730 | 3.600 | 3.600 | 3.600 | 1,079,469 |
| 01 Mar 2024 | 3.730 | 3.760 | 3.680 | 3.760 | 3.760 | 727,133 |
| 29 Feb 2024 | 3.770 | 3.830 | 3.700 | 3.750 | 3.750 | 1,786,535 |
| 28 Feb 2024 | 3.910 | 3.910 | 3.710 | 3.800 | 3.800 | 1,262,300 |
| 27 Feb 2024 | 3.900 | 3.920 | 3.820 | 3.910 | 3.910 | 1,203,456 |
| 26 Feb 2024 | 3.960 | 3.960 | 3.840 | 3.890 | 3.890 | 900,100 |
| 23 Feb 2024 | 3.980 | 4.020 | 3.880 | 3.920 | 3.920 | 1,356,800 |
| 22 Feb 2024 | 4.000 | 4.000 | 3.840 | 3.970 | 3.970 | 1,187,544 |
| 21 Feb 2024 | 3.820 | 3.980 | 3.760 | 3.980 | 3.980 | 1,939,800 |
| 20 Feb 2024 | 3.810 | 3.820 | 3.750 | 3.800 | 3.800 | 561,600 |
| 19 Feb 2024 | 3.920 | 3.930 | 3.740 | 3.820 | 3.820 | 944,500 |
| 16 Feb 2024 | 3.760 | 4.010 | 3.760 | 3.960 | 3.960 | 491,400 |
| 15 Feb 2024 | 3.780 | 3.800 | 3.690 | 3.790 | 3.790 | 383,681 |
| 14 Feb 2024 | 3.720 | 3.790 | 3.660 | 3.780 | 3.780 | 922,100 |
| 09 Feb 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| 08 Feb 2024 | 3.760 | 3.770 | 3.640 | 3.760 | 3.760 | 1,070,922 |
| 07 Feb 2024 | 3.710 | 3.780 | 3.630 | 3.680 | 3.680 | 1,017,800 |
| 06 Feb 2024 | 3.670 | 3.730 | 3.570 | 3.720 | 3.720 | 1,274,809 |
| 05 Feb 2024 | 3.600 | 3.600 | 3.480 | 3.580 | 3.580 | 654,723 |
| 02 Feb 2024 | 3.580 | 3.680 | 3.530 | 3.600 | 3.600 | 1,577,369 |
| 01 Feb 2024 | 3.600 | 3.640 | 3.520 | 3.580 | 3.580 | 675,200 |
| 31 Jan 2024 | 3.590 | 3.640 | 3.530 | 3.610 | 3.610 | 1,017,500 |
| 30 Jan 2024 | 3.760 | 3.760 | 3.560 | 3.630 | 3.630 | 591,823 |
| 29 Jan 2024 | 3.880 | 3.950 | 3.720 | 3.740 | 3.740 | 1,131,600 |
| 26 Jan 2024 | 3.720 | 3.870 | 3.720 | 3.800 | 3.800 | 1,896,500 |
| 25 Jan 2024 | 3.630 | 3.830 | 3.630 | 3.810 | 3.810 | 1,364,780 |
| 24 Jan 2024 | 3.600 | 3.740 | 3.540 | 3.710 | 3.710 | 761,770 |
| 23 Jan 2024 | 3.520 | 3.660 | 3.490 | 3.600 | 3.600 | 835,516 |
| 22 Jan 2024 | 3.600 | 3.600 | 3.480 | 3.530 | 3.530 | 1,343,100 |
| 19 Jan 2024 | 3.600 | 3.630 | 3.530 | 3.590 | 3.590 | 658,300 |
| 18 Jan 2024 | 3.650 | 3.660 | 3.530 | 3.600 | 3.600 | 1,261,700 |
| 17 Jan 2024 | 3.760 | 3.760 | 3.610 | 3.650 | 3.650 | 1,084,600 |
| 16 Jan 2024 | 3.840 | 3.860 | 3.750 | 3.800 | 3.800 | 598,802 |
| 15 Jan 2024 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
| 12 Jan 2024 | 3.870 | 3.940 | 3.860 | 3.910 | 3.910 | 525,774 |
| 11 Jan 2024 | 3.920 | 3.950 | 3.790 | 3.910 | 3.910 | 537,300 |
| 10 Jan 2024 | 3.880 | 3.940 | 3.800 | 3.920 | 3.920 | 361,612 |
| 09 Jan 2024 | 3.950 | 3.950 | 3.850 | 3.900 | 3.900 | 283,871 |
| 08 Jan 2024 | 3.960 | 4.040 | 3.880 | 3.950 | 3.950 | 289,400 |
| 05 Jan 2024 | 3.880 | 3.960 | 3.850 | 3.950 | 3.950 | 351,980 |
| 04 Jan 2024 | 3.880 | 3.910 | 3.820 | 3.900 | 3.900 | 461,700 |
| 03 Jan 2024 | 3.940 | 3.990 | 3.880 | 3.920 | 3.920 | 215,651 |
| 02 Jan 2024 | 4.120 | 4.120 | 3.890 | 3.960 | 3.960 | 414,300 |
| 29 Dec 2023 | 4.010 | 4.060 | 3.910 | 4.060 | 4.060 | 805,183 |
| 28 Dec 2023 | 3.820 | 3.990 | 3.790 | 3.960 | 3.960 | 850,518 |
| 27 Dec 2023 | 3.810 | 3.870 | 3.750 | 3.840 | 3.840 | 418,539 |
| 22 Dec 2023 | 3.920 | 3.950 | 3.790 | 3.840 | 3.840 | 741,220 |
| 21 Dec 2023 | 3.800 | 3.930 | 3.780 | 3.910 | 3.910 | 703,310 |
| 20 Dec 2023 | 3.850 | 3.930 | 3.780 | 3.850 | 3.850 | 1,763,292 |
| 19 Dec 2023 | 3.890 | 3.900 | 3.770 | 3.830 | 3.830 | 1,513,780 |
| 18 Dec 2023 | 4.020 | 4.090 | 3.930 | 3.940 | 3.940 | 1,006,592 |
| 15 Dec 2023 | 3.930 | 4.130 | 3.930 | 4.060 | 4.060 | 1,142,681 |
| 14 Dec 2023 | 3.950 | 3.980 | 3.890 | 3.920 | 3.920 | 490,321 |
| 13 Dec 2023 | 3.900 | 3.970 | 3.860 | 3.930 | 3.930 | 1,114,772 |
| 12 Dec 2023 | 4.040 | 4.050 | 3.910 | 3.980 | 3.980 | 804,621 |
| 11 Dec 2023 | 4.030 | 4.050 | 3.880 | 3.930 | 3.930 | 1,341,004 |
| 08 Dec 2023 | 4.120 | 4.210 | 4.000 | 4.030 | 4.030 | 1,763,573 |
| 07 Dec 2023 | 4.230 | 4.250 | 4.110 | 4.180 | 4.180 | 937,833 |
| 06 Dec 2023 | 4.240 | 4.280 | 4.180 | 4.250 | 4.250 | 915,166 |
| 05 Dec 2023 | 4.260 | 4.320 | 4.130 | 4.220 | 4.220 | 1,348,293 |
| 04 Dec 2023 | 4.380 | 4.430 | 4.260 | 4.300 | 4.300 | 669,484 |
| 01 Dec 2023 | 4.390 | 4.480 | 4.330 | 4.360 | 4.360 | 686,852 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.