Singapore markets open in 3 hours 31 minutes

Hopson Development Holdings Limited (0754.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
8.820-0.060 (-0.68%)
At close: 04:08PM HKT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
31 Aug 202210.30011.58010.04010.80010.8006,912,413
30 Aug 202210.30010.50010.02010.08010.0802,160,801
29 Aug 202210.18010.4209.92010.22010.2201,558,368
26 Aug 202210.20010.38010.14010.18010.1801,155,500
25 Aug 202210.02010.2609.89010.24010.2401,339,465
24 Aug 202210.20010.2009.8809.8809.8802,034,130
23 Aug 202210.12010.34010.06010.06010.0602,085,255
22 Aug 202210.10010.36010.00010.08010.0801,649,190
19 Aug 202210.06010.34010.00010.24010.2401,525,806
18 Aug 202210.36010.40010.12010.16010.160855,656
17 Aug 202210.04010.52010.04010.26010.2601,565,880
16 Aug 202210.00010.3409.90010.08010.0801,735,830
15 Aug 20229.73010.0409.6109.6409.640818,860
12 Aug 20229.7009.8809.6009.8809.880921,950
11 Aug 20229.5809.7709.5109.5409.540777,580
10 Aug 20229.98010.1009.4809.5709.5701,889,151
09 Aug 202210.10010.1009.9009.9809.9801,551,275
08 Aug 202210.58010.7409.96010.12010.1202,109,520
05 Aug 202210.50010.78010.50010.58010.5802,265,922
04 Aug 202210.44010.70010.38010.48010.4801,352,787
03 Aug 202210.24010.82010.22010.48010.4801,373,525
02 Aug 202210.24010.4009.95010.28010.2801,522,245
01 Aug 202210.18010.4209.88010.40010.4001,105,149
29 Jul 202210.70010.70010.24010.38010.3801,430,245
28 Jul 202210.88010.88010.60010.62010.620889,631
27 Jul 202211.00011.00010.72010.76010.760811,700
26 Jul 202210.72011.00010.52011.00011.0001,812,970
25 Jul 202210.32010.78010.24010.72010.7201,367,500
22 Jul 202210.64010.64010.32010.32010.3201,044,300
21 Jul 202210.30010.62010.28010.32010.3201,607,012
20 Jul 202210.44010.60010.26010.30010.300922,986
19 Jul 202210.42010.50010.22010.44010.4401,060,736
18 Jul 20229.98010.6809.98010.22010.2201,222,309
15 Jul 202210.04010.1009.91010.08010.0802,346,960
14 Jul 202210.02010.0809.84010.02010.0203,158,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...