Singapore markets closed

Hopson Development Holdings Limited (0754.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
3.020-0.020 (-0.66%)
At close: 04:08PM HKT
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 20243.0403.0603.0103.0203.0201,213,800
24 Jul 20243.1303.1203.0203.0403.0401,183,196
23 Jul 20243.2203.2503.0903.1203.1201,303,982
22 Jul 20243.2603.2603.2003.2103.210753,800
19 Jul 20243.4103.4103.2403.2403.2402,020,600
18 Jul 20243.4103.4403.3703.4003.400782,500
17 Jul 20243.4003.4403.3803.4103.410655,600
16 Jul 20243.4503.4503.3603.3803.380678,600
15 Jul 20243.5003.5003.4103.4303.430665,200
12 Jul 20243.4603.5703.4503.5103.5101,338,000
11 Jul 20243.4703.4703.3903.4303.4301,234,038
10 Jul 20243.4903.4903.3903.4003.4001,075,800
09 Jul 20243.4603.4903.4503.4603.460907,500
08 Jul 20243.5903.5903.3703.4603.4604,689,300
05 Jul 2024------
04 Jul 20243.6703.6703.6003.6203.620678,900
03 Jul 20243.6003.6703.5703.6503.6503,893,000
02 Jul 20243.6703.6703.5603.5803.5801,991,400
28 Jun 20243.5803.6203.5503.5803.5801,148,400
27 Jun 20243.6303.6303.5603.5803.5801,319,600
26 Jun 20243.6103.6303.5803.6303.630940,888
25 Jun 20243.6203.6703.5903.6303.6301,673,700
24 Jun 20243.6103.6203.5603.6203.6201,440,160
21 Jun 20243.6303.6403.5703.6103.6102,685,435
20 Jun 20243.6103.6103.5603.5803.5801,482,500
19 Jun 20243.6003.6503.5803.5903.5901,125,832
18 Jun 20243.6203.6303.5603.6003.600980,861
17 Jun 20243.6503.6503.5803.6103.6101,068,440
14 Jun 20243.6403.7003.5703.6503.6501,154,100
13 Jun 20243.6903.6903.5903.6403.6401,171,990
12 Jun 20243.6603.6903.6203.6403.6401,053,200
11 Jun 20243.6803.7103.6103.6603.6601,344,600
07 Jun 20243.6903.7303.6703.7003.700987,540
06 Jun 20243.7803.7803.6303.6903.6901,699,000
05 Jun 20243.8303.8303.7003.7303.7301,644,269
04 Jun 20243.7603.8603.7203.8203.8202,014,276
03 Jun 20243.8003.8403.7503.7903.7901,086,083
31 May 20243.8703.9103.7803.7803.7802,744,900
30 May 20243.9003.9003.7703.8503.8502,039,301
29 May 20243.8603.9903.8603.9003.9001,996,600
28 May 20244.0704.0703.8403.8903.8902,865,539
27 May 20243.9403.9703.8503.9703.9703,606,608
24 May 20244.0504.0603.8303.9203.9206,259,207
23 May 20244.1104.1503.9904.0504.0502,359,393
22 May 20244.1504.3304.1404.1804.1802,329,734
21 May 20244.3304.3304.1604.1704.1703,167,844
20 May 20244.4404.4704.2504.3104.3105,466,956
17 May 20244.2004.4004.1004.3604.3608,260,921
16 May 20243.8904.1303.8904.0504.0505,749,482
14 May 20243.8503.9203.7603.8403.8402,118,387
13 May 20243.9103.9103.8003.8603.8601,719,575
10 May 20243.7803.9103.7103.8703.8705,637,406
09 May 20243.7103.8003.6303.7503.7501,639,904
08 May 20243.8603.8603.6503.6703.6701,900,209
07 May 20243.8203.8703.7603.8703.8702,008,360
06 May 20243.9803.9803.7803.8003.8003,010,435
03 May 20243.8903.9603.8403.9403.940811,447
02 May 20243.7803.9403.6903.7803.7802,767,200
30 Apr 20243.7503.7503.6203.7403.7409,030,600
29 Apr 20243.6303.8603.6303.7003.70010,668,475
26 Apr 20243.4803.5903.4403.5803.5808,291,640
25 Apr 20243.4503.4703.3903.4703.4707,809,100
24 Apr 20243.4103.4203.3403.4003.4007,695,400
23 Apr 20243.4003.4003.3403.3803.380821,903
22 Apr 20243.4103.4503.3703.4003.4001,145,290
19 Apr 20243.4003.4103.3403.4103.410824,200
18 Apr 20243.3703.4103.3303.4003.400770,150
17 Apr 20243.4503.4503.3503.3703.3701,122,288
16 Apr 20243.4303.4303.3203.3703.3702,831,000
15 Apr 20243.4003.4303.3303.4303.4301,488,376
12 Apr 20243.5203.5203.3803.4003.4001,202,000
11 Apr 20243.4903.4903.3603.4803.4801,397,372
10 Apr 20243.4903.5203.4703.4903.490954,500
09 Apr 20243.4503.4903.3903.4703.470558,528
08 Apr 20243.5103.5303.4403.4503.4501,466,691
05 Apr 20243.5003.5403.4803.5103.510475,800
03 Apr 20243.5103.5403.4703.5003.5001,755,000
02 Apr 20243.5503.5803.4803.5103.5101,736,665
28 Mar 20243.5403.5703.4803.5503.5501,298,030
27 Mar 20243.5603.6203.5203.5303.5301,737,072
26 Mar 20243.5803.6303.5103.5603.5602,866,302
25 Mar 20243.6103.6303.5103.5903.5902,337,959
22 Mar 20243.6303.6303.5103.5703.5702,113,947
21 Mar 20243.5903.6603.5703.6203.6201,679,611
20 Mar 20243.5803.6103.5203.5603.5602,855,130
19 Mar 20243.6103.6103.5203.6003.6002,181,800
18 Mar 20243.6403.6503.5603.6103.6101,577,761
15 Mar 20243.6603.6903.6103.6303.6302,401,172
14 Mar 20243.7303.7603.6603.6903.690994,176
13 Mar 20243.8103.8303.6903.7403.740807,700
12 Mar 20243.6303.8803.6203.8503.8501,522,200
11 Mar 20243.6303.6703.6103.6603.660644,703
08 Mar 20243.6303.6603.6003.6303.630378,587
07 Mar 20243.6803.6803.5803.6003.6001,653,100
06 Mar 20243.6403.7403.6103.6603.6602,672,085
05 Mar 20243.6003.6903.5903.6503.6501,453,900
04 Mar 20243.7303.7303.6003.6003.6001,079,469
01 Mar 20243.7303.7603.6803.7603.760727,133
29 Feb 20243.7703.8303.7003.7503.7501,786,535
28 Feb 20243.9103.9103.7103.8003.8001,262,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...