Singapore markets closed

Hong Fok Corporation Limited (H30.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9250-0.0100 (-1.07%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.93500.94000.92000.92500.92501,085,800
26 May 20220.96000.96000.92500.93500.93501,169,800
25 May 20220.90500.97000.90500.96000.96005,864,200
24 May 20220.90000.90500.89500.90000.90001,122,200
23 May 20220.90500.91500.89500.90000.9000753,100
20 May 20220.90500.91500.90000.90500.9050521,100
19 May 20220.89500.91000.89000.90500.90501,303,000
18 May 20220.89000.91500.88500.91500.91502,271,000
17 May 20220.86500.89000.86500.88000.88001,194,900
13 May 20220.84500.86500.84000.86500.86501,238,800
12 May 20220.85000.85500.82500.84000.84002,164,700
11 May 20220.85500.86000.84000.86000.86001,219,200
10 May 20220.85500.86000.84000.85500.85501,682,700
10 May 20220.01 Dividend
09 May 20220.89000.89000.87000.87000.86001,769,300
06 May 20220.88500.89500.88000.89000.87981,492,500
05 May 20220.89500.90500.89000.89500.88472,199,800
04 May 20220.90000.90500.88000.89000.87981,792,600
29 Apr 20220.88500.91000.87500.90000.88973,596,000
28 Apr 20220.89000.90000.87500.88000.86992,944,100
27 Apr 20220.89000.91000.88000.88500.87483,813,000
26 Apr 20220.90000.91500.89000.89500.88472,425,000
25 Apr 20220.90000.93000.89000.89500.88477,042,400
22 Apr 20220.96500.97000.92500.93500.92437,220,800
21 Apr 20221.07001.07000.98000.98000.968710,468,300
20 Apr 20221.00001.07000.99001.06001.047816,556,400
19 Apr 20220.94000.97000.93500.97000.95895,144,100
18 Apr 20220.91000.94500.91000.94000.92923,679,400
14 Apr 20220.93500.94000.89500.90500.89462,475,600
13 Apr 20220.92500.95000.92500.93000.91934,351,900
12 Apr 20220.92500.93000.91500.92500.91441,571,600
11 Apr 20220.90000.93000.90000.92500.91445,054,900
08 Apr 20220.88500.90000.88500.89500.88471,696,900
07 Apr 20220.89000.89500.88000.89000.87981,232,900
06 Apr 20220.88500.90000.88000.89500.88473,857,900
05 Apr 20220.88000.88500.88000.88500.8748904,400
04 Apr 20220.88500.88500.87500.87500.86492,155,200
01 Apr 20220.86000.88500.86000.88500.87484,440,800
31 Mar 20220.86000.87000.85500.86500.85511,669,000
30 Mar 20220.85000.87000.84000.86000.85011,893,100
29 Mar 20220.82500.85000.82500.85000.84022,483,100
28 Mar 20220.80500.82500.80500.82500.81551,127,200
25 Mar 20220.79500.82000.79500.80500.79571,161,300
24 Mar 20220.79500.81500.79000.79000.7809713,400
23 Mar 20220.76500.81500.76000.80000.7908972,200
22 Mar 20220.74500.76000.74500.75500.7463211,200
21 Mar 20220.75000.75000.74500.74500.7364109,600
18 Mar 20220.74500.75000.74500.75000.741460,200
17 Mar 20220.74000.75000.74000.74500.7364506,000
16 Mar 20220.73500.74000.73000.74000.7315111,800
15 Mar 20220.73000.73000.72500.73000.7216174,400
14 Mar 20220.74000.74500.73000.73000.721632,400
11 Mar 20220.73000.74500.73000.74000.7315348,400
10 Mar 20220.74000.74000.73000.73000.7216181,300
09 Mar 20220.70500.73500.70500.73500.7266141,100
08 Mar 20220.73000.73500.69500.70500.6969346,400
07 Mar 20220.73500.74000.72500.73000.7216110,700
04 Mar 20220.74000.74500.74000.74500.736424,100
03 Mar 20220.74000.74500.73500.74500.736417,700
02 Mar 20220.72500.74000.72500.74000.731554,400
01 Mar 20220.72000.74000.72000.73500.7266149,100
28 Feb 20220.72000.73000.72000.72500.716743,800
25 Feb 20220.72000.73000.72000.72000.711756,700
24 Feb 20220.74000.74000.71000.71000.7018241,300
23 Feb 20220.74000.74500.73500.74000.731534,200
22 Feb 20220.73500.73500.73500.73500.72666,200
21 Feb 20220.74500.74500.73500.74000.7315636,500
18 Feb 20220.74500.75000.74500.74500.7364113,400
17 Feb 20220.74000.75000.74000.75000.7414208,600
16 Feb 20220.74500.74500.74000.74000.731576,600
15 Feb 20220.73500.74500.73000.73000.7216253,700
14 Feb 20220.74000.74500.73500.73500.726682,900
11 Feb 20220.75000.75000.74000.74000.731556,600
10 Feb 20220.74500.75500.74500.75500.746348,300
09 Feb 20220.74500.75500.74000.74000.7315173,500
08 Feb 20220.74000.74500.74000.74500.7364105,500
07 Feb 20220.74000.74500.73000.73000.7216105,400
04 Feb 20220.73500.74000.73500.74000.731539,000
03 Feb 20220.73500.74000.73000.73500.726640,200
31 Jan 20220.73000.73500.73000.73000.721614,400
28 Jan 20220.72500.73000.72000.72000.7117237,400
27 Jan 20220.74000.74500.72500.72500.7167120,500
26 Jan 20220.74000.75000.73500.74000.7315153,100
25 Jan 20220.74500.75000.74500.74500.736451,500
24 Jan 20220.75000.75500.74500.74500.736470,100
21 Jan 20220.75500.75500.74000.75000.7414132,400
20 Jan 20220.75000.75500.75000.75500.746338,900
19 Jan 20220.76000.76000.75000.75000.741437,000
18 Jan 20220.75500.76000.75000.76000.751334,900
17 Jan 20220.75500.77500.75000.76000.7513210,900
14 Jan 20220.76000.77000.75500.75500.746330,800
13 Jan 20220.77000.77000.76000.76000.751377,800
12 Jan 20220.77000.77000.77000.77000.76118,300
11 Jan 20220.76500.77000.76000.77000.761125,400
10 Jan 20220.77500.77500.75500.75500.746312,400
07 Jan 20220.77000.77500.76500.77000.7611101,200
06 Jan 20220.76000.77000.76000.77000.761139,800
05 Jan 20220.76000.77000.76000.76500.756235,400
04 Jan 20220.75500.77500.75500.77000.761181,200
03 Jan 20220.76000.77500.75500.76000.7513178,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...