Singapore markets close in 7 hours

Hopson Development Holdings Limited (0754.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
3.880-0.040 (-1.02%)
As of 09:45AM HKT. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20243.9403.9503.8803.8803.880183,302
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
27 Feb 20243.9003.9203.8203.9103.9101,203,456
26 Feb 20243.9603.9603.8403.8903.890900,100
23 Feb 20243.9804.0203.8803.9203.9201,356,800
22 Feb 20244.0004.0003.8403.9703.9701,187,544
21 Feb 20243.8203.9803.7603.9803.9801,939,800
20 Feb 20243.8103.8203.7503.8003.800561,600
19 Feb 20243.9203.9303.7403.8203.820944,500
16 Feb 20243.7604.0103.7603.9603.960491,400
15 Feb 20243.7803.8003.6903.7903.790383,681
14 Feb 20243.7203.7903.6603.7803.780922,100
09 Feb 20243.7103.8903.6003.8803.880725,600
08 Feb 20243.7603.7703.6403.7603.7601,070,922
07 Feb 20243.7103.7803.6303.6803.6801,017,800
06 Feb 20243.6703.7303.5703.7203.7201,274,809
05 Feb 20243.6003.6003.4803.5803.580654,723
02 Feb 20243.5803.6803.5303.6003.6001,577,369
01 Feb 20243.6003.6403.5203.5803.580675,200
31 Jan 20243.5903.6403.5303.6103.6101,017,500
30 Jan 20243.7603.7603.5603.6303.630591,823
29 Jan 20243.8803.9503.7203.7403.7401,131,600
26 Jan 20243.7203.8703.7203.8003.8001,896,500
25 Jan 20243.6303.8303.6303.8103.8101,364,780
24 Jan 20243.6003.7403.5403.7103.710761,770
23 Jan 20243.5203.6603.4903.6003.600835,516
22 Jan 20243.6003.6003.4803.5303.5301,343,100
19 Jan 20243.6003.6303.5303.5903.590658,300
18 Jan 20243.6503.6603.5303.6003.6001,261,700
17 Jan 20243.7603.7603.6103.6503.6501,084,600
16 Jan 20243.8403.8603.7503.8003.800598,802
15 Jan 20243.9003.9203.8003.8403.840283,000
12 Jan 20243.8703.9403.8603.9103.910525,774
11 Jan 20243.9203.9503.7903.9103.910537,300
10 Jan 20243.8803.9403.8003.9203.920361,612
09 Jan 20243.9503.9503.8503.9003.900283,871
08 Jan 20243.9604.0403.8803.9503.950289,400
05 Jan 20243.8803.9603.8503.9503.950351,980
04 Jan 20243.8803.9103.8203.9003.900461,700
03 Jan 20243.9403.9903.8803.9203.920215,651
02 Jan 20244.1204.1203.8903.9603.960414,300
29 Dec 20234.0104.0603.9104.0604.060805,183
28 Dec 20233.8203.9903.7903.9603.960850,518
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...