Singapore markets close in 6 hours 49 minutes

Hopson Development Holdings Limited (0754.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
13.100+0.100 (+0.77%)
As of 09:56AM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
20 May 202212.82013.16012.82013.10013.10026,712
19 May 202212.92013.08012.58013.00013.0001,434,530
18 May 202212.70013.16012.68013.06013.0601,243,919
17 May 202213.52013.60012.78012.86012.8603,118,307
16 May 202213.50013.90013.26013.54013.5401,298,326
13 May 202212.84013.48012.60013.20013.2002,620,364
12 May 202214.00014.00012.82013.00013.0002,227,575
11 May 202213.86014.20013.78013.82013.8201,278,301
10 May 202214.00014.36013.84014.08014.0802,037,166
06 May 202214.98014.98014.04014.28014.2801,831,378
05 May 202216.00016.00014.86014.98014.980805,480
04 May 202215.84015.84015.44015.58015.580265,154
03 May 202215.18016.08015.04015.84015.840809,811
29 Apr 202214.94015.22014.20015.18015.180990,151
28 Apr 202214.54014.90014.30014.82014.8201,109,228
27 Apr 202214.30014.52014.16014.46014.4601,147,194
26 Apr 202214.38014.48014.00014.08014.0801,375,294
25 Apr 202214.74014.78014.18014.34014.3401,812,599
22 Apr 202215.64015.64014.94015.08015.080673,402
21 Apr 202216.50016.50015.66015.66015.6601,960,480
20 Apr 202216.60016.74016.00016.18016.1803,701,903
19 Apr 202216.52016.86016.04016.60016.6001,295,590
14 Apr 202216.68017.10016.64017.00017.0002,831,600
13 Apr 202217.16017.16016.54016.60016.6001,203,100
12 Apr 202216.70017.20016.34016.70016.7002,141,569
11 Apr 202217.00017.00016.20016.70016.7001,862,711
08 Apr 202216.80017.04016.52017.00017.0002,758,880
07 Apr 202216.72017.10016.20016.80016.8002,397,490
06 Apr 202216.10017.06015.84016.78016.7803,398,424
04 Apr 202215.88016.38015.26016.32016.3201,833,610
01 Apr 202216.38016.38014.62015.44015.4401,004,647
31 Mar 202215.26015.26014.56014.90014.9001,701,553
30 Mar 202214.16015.00014.12014.82014.8202,736,500
29 Mar 202214.60014.60013.82014.20014.200935,900
28 Mar 202214.02014.52013.68014.26014.2602,366,300
25 Mar 202215.26015.42014.00014.42014.4203,630,230
24 Mar 202215.20015.98015.10015.20015.2003,281,052
23 Mar 202215.30015.90014.80015.66015.6602,901,479
22 Mar 202214.34015.12013.80015.12015.1205,661,572
21 Mar 202214.20014.30013.12014.04014.0403,355,266
18 Mar 202213.90014.12012.52013.80013.8009,156,989
17 Mar 202213.10014.06012.36013.58013.5809,068,168
16 Mar 202211.68012.24011.12011.86011.8609,153,480
15 Mar 202212.86012.86011.50011.68011.6809,944,483
14 Mar 202213.96013.98012.82013.00013.0006,642,793
11 Mar 202214.62014.62013.70013.98013.9804,015,021
10 Mar 202214.98014.98014.28014.78014.7802,597,383
09 Mar 202215.10015.20014.54014.72014.7203,322,866
08 Mar 202215.50015.50014.92014.98014.9802,189,833
07 Mar 202215.56015.56015.00015.32015.3201,792,257
04 Mar 202215.74015.74015.28015.56015.5601,609,112
03 Mar 202215.72016.24015.50015.64015.6401,113,330
02 Mar 202216.14016.26015.74015.74015.7401,852,648
01 Mar 202216.02016.34015.90016.14016.1402,013,003
28 Feb 202215.96016.18015.86016.02016.0202,934,601
25 Feb 202216.38016.38015.92016.00016.0001,327,725
24 Feb 202215.90016.24015.62016.02016.0203,610,563
23 Feb 202216.30016.32015.98016.04016.040633,791
22 Feb 202216.26016.60015.98016.34016.340771,300
21 Feb 202216.22016.54015.62016.50016.500669,600
18 Feb 202216.30016.86016.22016.62016.6201,855,900
17 Feb 202216.64016.64016.12016.32016.320711,600
16 Feb 202216.80016.94016.36016.38016.380741,541
15 Feb 202216.16016.78015.92016.32016.3202,215,300
14 Feb 202216.50016.68015.94016.40016.4001,492,133
11 Feb 202217.10017.78016.66016.72016.7201,482,100
10 Feb 202216.76016.94016.44016.88016.8802,081,139
09 Feb 202216.58017.00016.18016.38016.3802,789,200
08 Feb 202216.54016.68016.30016.58016.5802,931,450
07 Feb 202216.48016.86016.22016.54016.5402,018,412
04 Feb 202216.26016.56015.32016.48016.4804,994,841
31 Jan 202216.30016.30016.30016.30016.300-
28 Jan 202216.34016.34011.20013.54013.54023,168,480
27 Jan 202216.84016.96015.96016.34016.3401,063,178
26 Jan 202217.24017.24016.66016.76016.7601,092,450
25 Jan 202217.14017.36016.52016.86016.860881,928
24 Jan 202217.38017.46016.92017.20017.2001,367,100
21 Jan 202216.92017.40016.92017.18017.1803,472,300
20 Jan 202216.18017.08016.18016.86016.8604,418,800
19 Jan 202215.60016.10015.60016.08016.0801,972,097
18 Jan 202215.24015.86015.02015.60015.6002,451,392
17 Jan 202215.68015.68015.02015.24015.2402,123,204
14 Jan 202216.22016.56015.72015.78015.7801,636,304
13 Jan 202217.00017.18016.34016.34016.3401,364,543
12 Jan 202216.72016.98016.62016.80016.8001,155,576
11 Jan 202216.84016.96016.42016.52016.5201,447,229
10 Jan 202216.24016.70015.84016.46016.460644,623
07 Jan 202216.14016.42016.00016.10016.100682,604
06 Jan 202216.88016.88015.30016.04016.0401,384,910
05 Jan 202216.66016.66015.80015.94015.940692,930
04 Jan 202216.44016.98016.36016.58016.5801,123,972
03 Jan 202216.90016.90015.66016.18016.180452,472
31 Dec 202116.06016.48015.96016.26016.260871,100
30 Dec 202115.40015.94014.76015.88015.8802,111,133
29 Dec 202115.80015.82015.38015.46015.460459,000
28 Dec 202116.26016.46015.88015.92015.920713,700
24 Dec 202116.02016.02016.02016.02016.020-
23 Dec 202115.52016.26015.52016.08016.0801,120,873
22 Dec 202115.64016.08015.20015.62015.6201,242,220
21 Dec 202114.92015.76014.92015.64015.6402,465,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...