Singapore markets closed

Hopson Development Holdings Limited (0754.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
10.220+0.270 (+2.71%)
At close: 04:08PM HKT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20239.95010.2809.88010.22010.220935,872
26 Jan 20239.39010.0009.3509.9509.950755,814
20 Jan 20239.1609.2808.9809.1509.150964,527
19 Jan 20239.0809.2308.9309.1509.150737,003
18 Jan 20239.1209.4209.0509.1509.1501,074,554
17 Jan 20238.7409.1908.7409.1609.1601,089,863
16 Jan 20239.3109.4509.0609.2009.200598,820
13 Jan 20239.2509.3709.0909.2809.280848,498
12 Jan 20239.3009.5009.1609.3009.3001,743,948
11 Jan 20239.7309.8909.3509.4409.4402,834,534
10 Jan 20239.0009.7509.0009.5009.5002,436,689
09 Jan 20239.54010.0009.2709.4709.4702,125,892
06 Jan 20238.9609.5908.9409.5409.5405,085,205
05 Jan 20238.6009.0208.5108.8708.8703,716,046
04 Jan 20237.8908.5807.8908.5708.5702,895,159
03 Jan 20237.8807.9507.4807.8907.8902,060,415
30 Dec 20227.3407.7807.3407.6807.6802,139,495
29 Dec 20227.4807.5707.2407.5507.5502,214,638
28 Dec 20227.7207.7207.2807.5307.5302,301,572
23 Dec 20227.5107.5307.1407.4507.4502,299,287
22 Dec 20227.5507.8407.5507.5807.5803,546,932
21 Dec 20227.5707.7307.4207.5407.5406,479,655
20 Dec 20228.6308.6307.7507.8607.8605,973,530
19 Dec 20228.2108.7608.0208.6508.65012,232,572
16 Dec 20229.8009.9609.5209.6109.6105,477,766
15 Dec 20229.8009.9409.4809.7609.7603,557,030
14 Dec 20229.98010.0009.6709.8009.8003,094,736
13 Dec 20229.4009.9909.4009.8909.8902,744,465
12 Dec 20229.9609.9609.0509.5309.5302,886,079
09 Dec 20229.50010.0009.4209.9509.9504,587,033
08 Dec 20228.7009.5108.7009.2809.2804,275,713
07 Dec 20229.0809.1708.6508.7008.7003,118,182
06 Dec 20228.9009.1308.6609.0809.0802,902,339
05 Dec 20228.8408.9708.6608.9308.9303,219,638
02 Dec 20228.7608.9908.4508.5508.5508,365,190
01 Dec 20229.0809.1108.7508.8208.82021,619,218
30 Nov 20229.4909.5908.8808.8808.88062,763,856
29 Nov 20229.3009.8609.2509.4909.4907,348,716
28 Nov 20228.6809.1308.4308.9508.9505,304,797
25 Nov 20228.5009.5008.5009.1609.1605,877,300
24 Nov 20228.0808.4807.9208.4508.4501,912,234
23 Nov 20228.4108.4107.6407.8907.8903,584,358
22 Nov 20228.2908.5108.0108.0908.0902,230,448
21 Nov 20227.6008.4107.6008.1908.1902,880,625
18 Nov 20228.5708.7008.3008.3808.3801,399,431
17 Nov 20228.5308.6608.1908.5008.5002,683,157
16 Nov 20228.5008.7708.2808.5308.5304,876,778
15 Nov 20228.0808.4907.9508.4508.4504,928,906
14 Nov 20228.0009.0008.0008.1008.1009,248,164
11 Nov 20226.7507.5506.7207.5107.5104,321,202
10 Nov 20226.8806.8806.2506.4306.4305,513,809
09 Nov 20226.9507.1706.6706.8706.8707,595,407
08 Nov 20226.6206.8006.4606.6006.6004,157,540
07 Nov 20226.4506.7706.1606.5606.5604,228,544
04 Nov 20225.5606.0405.5506.0006.0004,453,861
04 Nov 202211:10 Stock split
03 Nov 20226.0006.0005.2275.4825.48213,711,908
02 Nov 20225.8646.0555.6646.0006.0004,127,363
01 Nov 20225.7735.8555.6555.8185.8184,593,884
31 Oct 20225.7455.8275.3825.7275.7276,839,163
28 Oct 20225.7735.8825.7005.7095.7092,175,868
27 Oct 20225.8186.0005.6005.7275.7273,759,140
26 Oct 20225.6825.9645.6825.7915.7912,826,847
25 Oct 20225.6365.7095.6365.6455.6454,002,845
24 Oct 20225.6455.6555.6095.6185.6182,159,731
21 Oct 20225.6185.6645.5915.6365.6362,234,303
20 Oct 20225.6365.7185.6095.6185.6185,079,070
19 Oct 20225.6915.8005.6185.6275.6276,924,539
18 Oct 20225.8095.8185.6645.6735.6733,071,090
17 Oct 20225.8555.9915.8095.8095.8094,150,193
14 Oct 20226.2366.2365.7365.8275.82712,427,692
13 Oct 20226.3276.4096.0826.1276.1276,380,607
12 Oct 20227.0457.0646.2556.2646.2646,383,542
11 Oct 20227.4187.4557.0007.0187.0183,167,051
10 Oct 20227.7277.7827.4457.4457.4451,787,350
07 Oct 20228.0918.0917.7277.7277.7271,976,125
06 Oct 20228.0918.3458.0558.0918.091535,711
05 Oct 20227.8828.1827.6368.0918.0912,067,600
03 Oct 20227.5457.9367.5457.6367.6363,851,206
30 Sept 20228.9508.9508.2208.2208.2208,122,703
29 Sept 20229.2709.3108.7608.8408.8403,082,272
28 Sept 20229.5009.6909.2209.2709.2702,586,763
27 Sept 20229.2109.5908.5009.5009.5002,289,998
26 Sept 20229.7309.8709.3609.4709.4703,451,194
23 Sept 20229.91010.3209.7609.7609.7601,326,336
22 Sept 20229.70010.0809.65010.00010.0001,264,797
21 Sept 202211.00011.0009.5409.8309.8302,287,533
20 Sept 202210.36010.38010.14010.14010.1401,083,400
19 Sept 202210.22010.40010.16010.22010.2201,249,221
16 Sept 202210.40010.68010.32010.40010.4003,567,340
15 Sept 202210.20010.54010.20010.40010.4002,209,845
14 Sept 202210.28010.28010.12010.18010.180661,622
13 Sept 202210.20010.46010.20010.30010.3001,288,873
09 Sept 20229.62010.4809.61010.20010.2002,902,685
08 Sept 20229.9409.9409.5809.7209.7201,789,586
07 Sept 20229.7109.8909.7109.7709.7701,920,873
06 Sept 20229.6309.8209.5309.7509.7502,245,487
05 Sept 20229.7209.9209.3709.6309.6302,236,500
02 Sept 202210.28010.3809.8009.8609.8602,439,500
01 Sept 202210.32010.72010.28010.28010.2805,459,266
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...