Singapore markets open in 3 hours 31 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,076.57 -3.54 (-0.09%) Dow
34,395.01 -194.76 (-0.56%) Nasdaq
11,482.45 +14.45 (+0.13%) BTC-USD
16,915.27 -130.58 (-0.77%) CMC Crypto 200
401.26 -4.89 (-1.21%)
Hopson Development Holdings Limited (0754.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 9.080 | 9.110 | 8.750 | 8.820 | 8.820 | 21,619,218 |
| 30 Nov 2022 | 9.490 | 9.590 | 8.880 | 8.880 | 8.880 | 62,763,856 |
| 29 Nov 2022 | 9.300 | 9.860 | 9.250 | 9.490 | 9.490 | 7,348,716 |
| 28 Nov 2022 | 8.680 | 9.130 | 8.430 | 8.950 | 8.950 | 5,304,797 |
| 25 Nov 2022 | 8.500 | 9.500 | 8.500 | 9.160 | 9.160 | 5,877,300 |
| 24 Nov 2022 | 8.080 | 8.480 | 7.920 | 8.450 | 8.450 | 1,912,234 |
| 23 Nov 2022 | 8.410 | 8.410 | 7.640 | 7.890 | 7.890 | 3,584,358 |
| 22 Nov 2022 | 8.290 | 8.510 | 8.010 | 8.090 | 8.090 | 2,230,448 |
| 21 Nov 2022 | 7.600 | 8.410 | 7.600 | 8.190 | 8.190 | 2,880,625 |
| 18 Nov 2022 | 8.570 | 8.700 | 8.300 | 8.380 | 8.380 | 1,399,431 |
| 17 Nov 2022 | 8.530 | 8.660 | 8.190 | 8.500 | 8.500 | 2,683,157 |
| 16 Nov 2022 | 8.500 | 8.770 | 8.280 | 8.530 | 8.530 | 4,876,778 |
| 15 Nov 2022 | 8.080 | 8.490 | 7.950 | 8.450 | 8.450 | 4,928,906 |
| 14 Nov 2022 | 8.000 | 9.000 | 8.000 | 8.100 | 8.100 | 9,248,164 |
| 11 Nov 2022 | 6.750 | 7.550 | 6.720 | 7.510 | 7.510 | 4,321,202 |
| 10 Nov 2022 | 6.880 | 6.880 | 6.250 | 6.430 | 6.430 | 5,513,809 |
| 09 Nov 2022 | 6.950 | 7.170 | 6.670 | 6.870 | 6.870 | 7,595,407 |
| 08 Nov 2022 | 6.620 | 6.800 | 6.460 | 6.600 | 6.600 | 4,157,540 |
| 07 Nov 2022 | 6.450 | 6.770 | 6.160 | 6.560 | 6.560 | 4,228,544 |
| 04 Nov 2022 | 5.560 | 6.040 | 5.550 | 6.000 | 6.000 | 4,453,861 |
| 04 Nov 2022 | 11:10 Stock split | |||||
| 03 Nov 2022 | 6.000 | 6.000 | 5.227 | 5.482 | 5.482 | 13,711,908 |
| 02 Nov 2022 | 5.864 | 6.055 | 5.664 | 6.000 | 6.000 | 4,127,363 |
| 01 Nov 2022 | 5.773 | 5.855 | 5.655 | 5.818 | 5.818 | 4,593,884 |
| 31 Oct 2022 | 5.745 | 5.827 | 5.382 | 5.727 | 5.727 | 6,839,163 |
| 28 Oct 2022 | 5.773 | 5.882 | 5.700 | 5.709 | 5.709 | 2,175,868 |
| 27 Oct 2022 | 5.818 | 6.000 | 5.600 | 5.727 | 5.727 | 3,759,140 |
| 26 Oct 2022 | 5.682 | 5.964 | 5.682 | 5.791 | 5.791 | 2,826,847 |
| 25 Oct 2022 | 5.636 | 5.709 | 5.636 | 5.645 | 5.645 | 4,002,845 |
| 24 Oct 2022 | 5.645 | 5.655 | 5.609 | 5.618 | 5.618 | 2,159,731 |
| 21 Oct 2022 | 5.618 | 5.664 | 5.591 | 5.636 | 5.636 | 2,234,303 |
| 20 Oct 2022 | 5.636 | 5.718 | 5.609 | 5.618 | 5.618 | 5,079,070 |
| 19 Oct 2022 | 5.691 | 5.800 | 5.618 | 5.627 | 5.627 | 6,924,539 |
| 18 Oct 2022 | 5.809 | 5.818 | 5.664 | 5.673 | 5.673 | 3,071,090 |
| 17 Oct 2022 | 5.855 | 5.991 | 5.809 | 5.809 | 5.809 | 4,150,193 |
| 14 Oct 2022 | 6.236 | 6.236 | 5.736 | 5.827 | 5.827 | 12,427,692 |
| 13 Oct 2022 | 6.327 | 6.409 | 6.082 | 6.127 | 6.127 | 6,380,607 |
| 12 Oct 2022 | 7.045 | 7.064 | 6.255 | 6.264 | 6.264 | 6,383,542 |
| 11 Oct 2022 | 7.418 | 7.455 | 7.000 | 7.018 | 7.018 | 3,167,051 |
| 10 Oct 2022 | 7.727 | 7.782 | 7.445 | 7.445 | 7.445 | 1,787,350 |
| 07 Oct 2022 | 8.091 | 8.091 | 7.727 | 7.727 | 7.727 | 1,976,125 |
| 06 Oct 2022 | 8.091 | 8.345 | 8.055 | 8.091 | 8.091 | 535,711 |
| 05 Oct 2022 | 7.882 | 8.182 | 7.636 | 8.091 | 8.091 | 2,067,600 |
| 03 Oct 2022 | 7.545 | 7.936 | 7.545 | 7.636 | 7.636 | 3,851,206 |
| 30 Sept 2022 | 8.950 | 8.950 | 8.220 | 8.220 | 8.220 | 8,122,703 |
| 29 Sept 2022 | 9.270 | 9.310 | 8.760 | 8.840 | 8.840 | 3,082,272 |
| 28 Sept 2022 | 9.500 | 9.690 | 9.220 | 9.270 | 9.270 | 2,586,763 |
| 27 Sept 2022 | 9.210 | 9.590 | 8.500 | 9.500 | 9.500 | 2,289,998 |
| 26 Sept 2022 | 9.730 | 9.870 | 9.360 | 9.470 | 9.470 | 3,451,194 |
| 23 Sept 2022 | 9.910 | 10.320 | 9.760 | 9.760 | 9.760 | 1,326,336 |
| 22 Sept 2022 | 9.700 | 10.080 | 9.650 | 10.000 | 10.000 | 1,264,797 |
| 21 Sept 2022 | 11.000 | 11.000 | 9.540 | 9.830 | 9.830 | 2,287,533 |
| 20 Sept 2022 | 10.360 | 10.380 | 10.140 | 10.140 | 10.140 | 1,083,400 |
| 19 Sept 2022 | 10.220 | 10.400 | 10.160 | 10.220 | 10.220 | 1,249,221 |
| 16 Sept 2022 | 10.400 | 10.680 | 10.320 | 10.400 | 10.400 | 3,567,340 |
| 15 Sept 2022 | 10.200 | 10.540 | 10.200 | 10.400 | 10.400 | 2,209,845 |
| 14 Sept 2022 | 10.280 | 10.280 | 10.120 | 10.180 | 10.180 | 661,622 |
| 13 Sept 2022 | 10.200 | 10.460 | 10.200 | 10.300 | 10.300 | 1,288,873 |
| 09 Sept 2022 | 9.620 | 10.480 | 9.610 | 10.200 | 10.200 | 2,902,685 |
| 08 Sept 2022 | 9.940 | 9.940 | 9.580 | 9.720 | 9.720 | 1,789,586 |
| 07 Sept 2022 | 9.710 | 9.890 | 9.710 | 9.770 | 9.770 | 1,920,873 |
| 06 Sept 2022 | 9.630 | 9.820 | 9.530 | 9.750 | 9.750 | 2,245,487 |
| 05 Sept 2022 | 9.720 | 9.920 | 9.370 | 9.630 | 9.630 | 2,236,500 |
| 02 Sept 2022 | 10.280 | 10.380 | 9.800 | 9.860 | 9.860 | 2,439,500 |
| 01 Sept 2022 | 10.320 | 10.720 | 10.280 | 10.280 | 10.280 | 5,459,266 |
| 31 Aug 2022 | 10.300 | 11.580 | 10.040 | 10.800 | 10.800 | 6,912,413 |
| 30 Aug 2022 | 10.300 | 10.500 | 10.020 | 10.080 | 10.080 | 2,160,801 |
| 29 Aug 2022 | 10.180 | 10.420 | 9.920 | 10.220 | 10.220 | 1,558,368 |
| 26 Aug 2022 | 10.200 | 10.380 | 10.140 | 10.180 | 10.180 | 1,155,500 |
| 25 Aug 2022 | 10.020 | 10.260 | 9.890 | 10.240 | 10.240 | 1,339,465 |
| 24 Aug 2022 | 10.200 | 10.200 | 9.880 | 9.880 | 9.880 | 2,034,130 |
| 23 Aug 2022 | 10.120 | 10.340 | 10.060 | 10.060 | 10.060 | 2,085,255 |
| 22 Aug 2022 | 10.100 | 10.360 | 10.000 | 10.080 | 10.080 | 1,649,190 |
| 19 Aug 2022 | 10.060 | 10.340 | 10.000 | 10.240 | 10.240 | 1,525,806 |
| 18 Aug 2022 | 10.360 | 10.400 | 10.120 | 10.160 | 10.160 | 855,656 |
| 17 Aug 2022 | 10.040 | 10.520 | 10.040 | 10.260 | 10.260 | 1,565,880 |
| 16 Aug 2022 | 10.000 | 10.340 | 9.900 | 10.080 | 10.080 | 1,735,830 |
| 15 Aug 2022 | 9.730 | 10.040 | 9.610 | 9.640 | 9.640 | 818,860 |
| 12 Aug 2022 | 9.700 | 9.880 | 9.600 | 9.880 | 9.880 | 921,950 |
| 11 Aug 2022 | 9.580 | 9.770 | 9.510 | 9.540 | 9.540 | 777,580 |
| 10 Aug 2022 | 9.980 | 10.100 | 9.480 | 9.570 | 9.570 | 1,889,151 |
| 09 Aug 2022 | 10.100 | 10.100 | 9.900 | 9.980 | 9.980 | 1,551,275 |
| 08 Aug 2022 | 10.580 | 10.740 | 9.960 | 10.120 | 10.120 | 2,109,520 |
| 05 Aug 2022 | 10.500 | 10.780 | 10.500 | 10.580 | 10.580 | 2,265,922 |
| 04 Aug 2022 | 10.440 | 10.700 | 10.380 | 10.480 | 10.480 | 1,352,787 |
| 03 Aug 2022 | 10.240 | 10.820 | 10.220 | 10.480 | 10.480 | 1,373,525 |
| 02 Aug 2022 | 10.240 | 10.400 | 9.950 | 10.280 | 10.280 | 1,522,245 |
| 01 Aug 2022 | 10.180 | 10.420 | 9.880 | 10.400 | 10.400 | 1,105,149 |
| 29 Jul 2022 | 10.700 | 10.700 | 10.240 | 10.380 | 10.380 | 1,430,245 |
| 28 Jul 2022 | 10.880 | 10.880 | 10.600 | 10.620 | 10.620 | 889,631 |
| 27 Jul 2022 | 11.000 | 11.000 | 10.720 | 10.760 | 10.760 | 811,700 |
| 26 Jul 2022 | 10.720 | 11.000 | 10.520 | 11.000 | 11.000 | 1,812,970 |
| 25 Jul 2022 | 10.320 | 10.780 | 10.240 | 10.720 | 10.720 | 1,367,500 |
| 22 Jul 2022 | 10.640 | 10.640 | 10.320 | 10.320 | 10.320 | 1,044,300 |
| 21 Jul 2022 | 10.300 | 10.620 | 10.280 | 10.320 | 10.320 | 1,607,012 |
| 20 Jul 2022 | 10.440 | 10.600 | 10.260 | 10.300 | 10.300 | 922,986 |
| 19 Jul 2022 | 10.420 | 10.500 | 10.220 | 10.440 | 10.440 | 1,060,736 |
| 18 Jul 2022 | 9.980 | 10.680 | 9.980 | 10.220 | 10.220 | 1,222,309 |
| 15 Jul 2022 | 10.040 | 10.100 | 9.910 | 10.080 | 10.080 | 2,346,960 |
| 14 Jul 2022 | 10.020 | 10.080 | 9.840 | 10.020 | 10.020 | 3,158,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
