Hopson Development Holdings Limited (HKG:0754)
Hong Kong · Delayed Price · Currency is HKD 3.450
+0.060 (1.77%)
Sep 30, 2025, 4:08 PM HKT
HKG:0754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.40 | 3.45 | 3.39 | 3.45 | 3.45 | 1.77% | 1,584,100 |
| Sep 29, 2025 | 3.44 | 3.44 | 3.34 | 3.39 | 3.39 | 0.30% | 1,442,000 |
| Sep 26, 2025 | 3.41 | 3.46 | 3.34 | 3.38 | 3.38 | -1.17% | 2,445,000 |
| Sep 25, 2025 | 3.46 | 3.49 | 3.41 | 3.42 | 3.42 | -1.44% | 773,482 |
| Sep 24, 2025 | 3.50 | 3.57 | 3.46 | 3.47 | 3.47 | -1.98% | 1,459,000 |
| Sep 23, 2025 | 3.57 | 3.57 | 3.42 | 3.54 | 3.54 | -0.28% | 3,502,298 |
| Sep 22, 2025 | 3.53 | 3.58 | 3.46 | 3.55 | 3.55 | 0.57% | 3,023,700 |
| Sep 19, 2025 | 3.53 | 3.60 | 3.50 | 3.53 | 3.53 | - | 2,811,636 |
| Sep 18, 2025 | 3.71 | 3.71 | 3.49 | 3.53 | 3.53 | -4.59% | 3,710,886 |
| Sep 17, 2025 | 3.67 | 3.72 | 3.63 | 3.70 | 3.70 | 1.93% | 3,172,638 |
| Sep 16, 2025 | 3.63 | 3.72 | 3.61 | 3.63 | 3.63 | - | 1,931,500 |
| Sep 15, 2025 | 3.63 | 3.66 | 3.58 | 3.63 | 3.63 | - | 3,778,970 |
| Sep 12, 2025 | 3.54 | 3.66 | 3.54 | 3.63 | 3.63 | 2.54% | 4,579,300 |
| Sep 11, 2025 | 3.52 | 3.56 | 3.46 | 3.54 | 3.54 | -0.28% | 2,384,325 |
| Sep 10, 2025 | 3.48 | 3.56 | 3.44 | 3.55 | 3.55 | 2.01% | 2,614,600 |
| Sep 9, 2025 | 3.46 | 3.53 | 3.43 | 3.48 | 3.48 | 1.16% | 4,333,280 |
| Sep 8, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 2.08% | 1,295,900 |
| Sep 5, 2025 | 3.29 | 3.38 | 3.29 | 3.37 | 3.37 | 2.12% | 1,183,117 |
| Sep 4, 2025 | 3.41 | 3.41 | 3.25 | 3.30 | 3.30 | -3.23% | 3,866,694 |
| Sep 3, 2025 | 3.42 | 3.44 | 3.37 | 3.41 | 3.41 | - | 2,065,310 |
| Sep 2, 2025 | 3.50 | 3.53 | 3.39 | 3.41 | 3.41 | -2.29% | 1,580,300 |
| Sep 1, 2025 | 3.54 | 3.54 | 3.45 | 3.49 | 3.49 | -1.41% | 2,674,071 |
| Aug 29, 2025 | 3.74 | 3.74 | 3.52 | 3.54 | 3.54 | -4.58% | 2,761,298 |
| Aug 28, 2025 | 3.72 | 3.74 | 3.64 | 3.71 | 3.71 | -1.07% | 3,150,720 |
| Aug 27, 2025 | 3.79 | 3.79 | 3.71 | 3.75 | 3.75 | -1.83% | 4,255,464 |
| Aug 26, 2025 | 3.74 | 3.85 | 3.68 | 3.82 | 3.82 | -1.55% | 3,930,369 |
| Aug 25, 2025 | 3.79 | 3.99 | 3.79 | 3.88 | 3.88 | 2.65% | 5,199,024 |
| Aug 22, 2025 | 3.73 | 3.79 | 3.67 | 3.78 | 3.78 | 3.00% | 2,554,524 |
| Aug 21, 2025 | 3.65 | 3.69 | 3.61 | 3.67 | 3.67 | 0.55% | 3,288,581 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.61 | 3.65 | 3.65 | -2.41% | 3,180,691 |
| Aug 19, 2025 | 3.82 | 3.84 | 3.70 | 3.74 | 3.74 | -1.32% | 2,719,933 |
| Aug 18, 2025 | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | -0.26% | 1,542,048 |
| Aug 15, 2025 | 3.81 | 3.84 | 3.70 | 3.80 | 3.80 | 0.53% | 1,881,848 |
| Aug 14, 2025 | 3.75 | 3.84 | 3.72 | 3.78 | 3.78 | 1.89% | 2,754,031 |
| Aug 13, 2025 | 3.80 | 3.80 | 3.65 | 3.71 | 3.71 | -0.27% | 4,525,943 |
| Aug 12, 2025 | 3.78 | 3.79 | 3.69 | 3.72 | 3.72 | -0.53% | 2,244,872 |
| Aug 11, 2025 | 3.78 | 3.84 | 3.73 | 3.74 | 3.74 | 0.54% | 2,645,970 |
| Aug 8, 2025 | 3.83 | 3.83 | 3.71 | 3.72 | 3.72 | -2.36% | 2,171,922 |
| Aug 7, 2025 | 3.76 | 3.83 | 3.69 | 3.81 | 3.81 | 1.60% | 2,893,603 |
| Aug 6, 2025 | 3.66 | 3.77 | 3.66 | 3.75 | 3.75 | 1.08% | 2,302,860 |
| Aug 5, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 2.49% | 3,189,054 |
| Aug 4, 2025 | 3.69 | 3.69 | 3.58 | 3.62 | 3.62 | -1.36% | 1,949,723 |
| Aug 1, 2025 | 3.79 | 3.81 | 3.67 | 3.67 | 3.67 | -2.91% | 1,791,854 |
| Jul 31, 2025 | 3.82 | 3.82 | 3.65 | 3.78 | 3.78 | -1.31% | 13,617,294 |
| Jul 30, 2025 | 3.96 | 3.96 | 3.79 | 3.83 | 3.83 | -2.54% | 2,505,600 |
| Jul 29, 2025 | 3.98 | 3.98 | 3.86 | 3.93 | 3.93 | -1.26% | 2,027,154 |
| Jul 28, 2025 | 3.99 | 4.00 | 3.90 | 3.98 | 3.98 | 0.76% | 2,255,700 |
| Jul 25, 2025 | 4.03 | 4.03 | 3.90 | 3.95 | 3.95 | -0.50% | 2,019,854 |
| Jul 24, 2025 | 3.97 | 4.09 | 3.92 | 3.97 | 3.97 | 0.76% | 3,390,840 |
| Jul 23, 2025 | 3.87 | 4.28 | 3.87 | 3.94 | 3.94 | 2.07% | 6,806,952 |