Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,215.12 +1,462.55 (+2.16%) CMC Crypto 200
1,399.68 +69.08 (+5.19%)
Hopson Development Holdings Limited (0754.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.060 | 3.070 | 3.010 | 3.040 | 3.040 | 1,710,500 |
| 25 Jul 2024 | 3.040 | 3.060 | 3.010 | 3.020 | 3.020 | 1,213,800 |
| 24 Jul 2024 | 3.130 | 3.120 | 3.020 | 3.040 | 3.040 | 1,183,196 |
| 23 Jul 2024 | 3.220 | 3.250 | 3.090 | 3.120 | 3.120 | 1,303,982 |
| 22 Jul 2024 | 3.260 | 3.260 | 3.200 | 3.210 | 3.210 | 753,800 |
| 19 Jul 2024 | 3.410 | 3.410 | 3.240 | 3.240 | 3.240 | 2,020,600 |
| 18 Jul 2024 | 3.410 | 3.440 | 3.370 | 3.400 | 3.400 | 782,500 |
| 17 Jul 2024 | 3.400 | 3.440 | 3.380 | 3.410 | 3.410 | 655,600 |
| 16 Jul 2024 | 3.450 | 3.450 | 3.360 | 3.380 | 3.380 | 678,600 |
| 15 Jul 2024 | 3.500 | 3.500 | 3.410 | 3.430 | 3.430 | 665,200 |
| 12 Jul 2024 | 3.460 | 3.570 | 3.450 | 3.510 | 3.510 | 1,338,000 |
| 11 Jul 2024 | 3.470 | 3.470 | 3.390 | 3.430 | 3.430 | 1,234,038 |
| 10 Jul 2024 | 3.490 | 3.490 | 3.390 | 3.400 | 3.400 | 1,075,800 |
| 09 Jul 2024 | 3.460 | 3.490 | 3.450 | 3.460 | 3.460 | 907,500 |
| 08 Jul 2024 | 3.590 | 3.590 | 3.370 | 3.460 | 3.460 | 4,689,300 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 3.670 | 3.670 | 3.600 | 3.620 | 3.620 | 678,900 |
| 03 Jul 2024 | 3.600 | 3.670 | 3.570 | 3.650 | 3.650 | 3,893,000 |
| 02 Jul 2024 | 3.670 | 3.670 | 3.560 | 3.580 | 3.580 | 1,991,400 |
| 28 Jun 2024 | 3.580 | 3.620 | 3.550 | 3.580 | 3.580 | 1,148,400 |
| 27 Jun 2024 | 3.630 | 3.630 | 3.560 | 3.580 | 3.580 | 1,319,600 |
| 26 Jun 2024 | 3.610 | 3.630 | 3.580 | 3.630 | 3.630 | 940,888 |
| 25 Jun 2024 | 3.620 | 3.670 | 3.590 | 3.630 | 3.630 | 1,673,700 |
| 24 Jun 2024 | 3.610 | 3.620 | 3.560 | 3.620 | 3.620 | 1,440,160 |
| 21 Jun 2024 | 3.630 | 3.640 | 3.570 | 3.610 | 3.610 | 2,685,435 |
| 20 Jun 2024 | 3.610 | 3.610 | 3.560 | 3.580 | 3.580 | 1,482,500 |
| 19 Jun 2024 | 3.600 | 3.650 | 3.580 | 3.590 | 3.590 | 1,125,832 |
| 18 Jun 2024 | 3.620 | 3.630 | 3.560 | 3.600 | 3.600 | 980,861 |
| 17 Jun 2024 | 3.650 | 3.650 | 3.580 | 3.610 | 3.610 | 1,068,440 |
| 14 Jun 2024 | 3.640 | 3.700 | 3.570 | 3.650 | 3.650 | 1,154,100 |
| 13 Jun 2024 | 3.690 | 3.690 | 3.590 | 3.640 | 3.640 | 1,171,990 |
| 12 Jun 2024 | 3.660 | 3.690 | 3.620 | 3.640 | 3.640 | 1,053,200 |
| 11 Jun 2024 | 3.680 | 3.710 | 3.610 | 3.660 | 3.660 | 1,344,600 |
| 07 Jun 2024 | 3.690 | 3.730 | 3.670 | 3.700 | 3.700 | 987,540 |
| 06 Jun 2024 | 3.780 | 3.780 | 3.630 | 3.690 | 3.690 | 1,699,000 |
| 05 Jun 2024 | 3.830 | 3.830 | 3.700 | 3.730 | 3.730 | 1,644,269 |
| 04 Jun 2024 | 3.760 | 3.860 | 3.720 | 3.820 | 3.820 | 2,014,276 |
| 03 Jun 2024 | 3.800 | 3.840 | 3.750 | 3.790 | 3.790 | 1,086,083 |
| 31 May 2024 | 3.870 | 3.910 | 3.780 | 3.780 | 3.780 | 2,744,900 |
| 30 May 2024 | 3.900 | 3.900 | 3.770 | 3.850 | 3.850 | 2,039,301 |
| 29 May 2024 | 3.860 | 3.990 | 3.860 | 3.900 | 3.900 | 1,996,600 |
| 28 May 2024 | 4.070 | 4.070 | 3.840 | 3.890 | 3.890 | 2,865,539 |
| 27 May 2024 | 3.940 | 3.970 | 3.850 | 3.970 | 3.970 | 3,606,608 |
| 24 May 2024 | 4.050 | 4.060 | 3.830 | 3.920 | 3.920 | 6,259,207 |
| 23 May 2024 | 4.110 | 4.150 | 3.990 | 4.050 | 4.050 | 2,359,393 |
| 22 May 2024 | 4.150 | 4.330 | 4.140 | 4.180 | 4.180 | 2,329,734 |
| 21 May 2024 | 4.330 | 4.330 | 4.160 | 4.170 | 4.170 | 3,167,844 |
| 20 May 2024 | 4.440 | 4.470 | 4.250 | 4.310 | 4.310 | 5,466,956 |
| 17 May 2024 | 4.200 | 4.400 | 4.100 | 4.360 | 4.360 | 8,260,921 |
| 16 May 2024 | 3.890 | 4.130 | 3.890 | 4.050 | 4.050 | 5,749,482 |
| 14 May 2024 | 3.850 | 3.920 | 3.760 | 3.840 | 3.840 | 2,118,387 |
| 13 May 2024 | 3.910 | 3.910 | 3.800 | 3.860 | 3.860 | 1,719,575 |
| 10 May 2024 | 3.780 | 3.910 | 3.710 | 3.870 | 3.870 | 5,637,406 |
| 09 May 2024 | 3.710 | 3.800 | 3.630 | 3.750 | 3.750 | 1,639,904 |
| 08 May 2024 | 3.860 | 3.860 | 3.650 | 3.670 | 3.670 | 1,900,209 |
| 07 May 2024 | 3.820 | 3.870 | 3.760 | 3.870 | 3.870 | 2,008,360 |
| 06 May 2024 | 3.980 | 3.980 | 3.780 | 3.800 | 3.800 | 3,010,435 |
| 03 May 2024 | 3.890 | 3.960 | 3.840 | 3.940 | 3.940 | 811,447 |
| 02 May 2024 | 3.780 | 3.940 | 3.690 | 3.780 | 3.780 | 2,767,200 |
| 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 |
| *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.