Hopson Development Holdings Limited (HKG:0754)
Hong Kong · Delayed Price · Currency is HKD 3.150
-0.040 (-1.25%)
Oct 31, 2025, 4:08 PM HKT
HKG:0754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.22 | 3.22 | 3.12 | 3.15 | 3.15 | -1.25% | 1,249,300 |
| Oct 30, 2025 | 3.19 | 3.20 | 3.13 | 3.19 | 3.19 | -0.31% | 1,569,314 |
| Oct 28, 2025 | 3.21 | 3.23 | 3.16 | 3.20 | 3.20 | -0.31% | 947,158 |
| Oct 27, 2025 | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | 0.63% | 1,937,000 |
| Oct 24, 2025 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -0.93% | 689,674 |
| Oct 23, 2025 | 3.23 | 3.23 | 3.15 | 3.22 | 3.22 | -0.31% | 1,924,886 |
| Oct 22, 2025 | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -1.52% | 995,900 |
| Oct 21, 2025 | 3.23 | 3.31 | 3.22 | 3.28 | 3.28 | 2.50% | 1,142,786 |
| Oct 20, 2025 | 3.20 | 3.23 | 3.18 | 3.20 | 3.20 | 0.95% | 778,800 |
| Oct 17, 2025 | 3.25 | 3.25 | 3.13 | 3.17 | 3.17 | -2.46% | 1,568,200 |
| Oct 16, 2025 | 3.26 | 3.27 | 3.19 | 3.25 | 3.25 | 0.31% | 765,700 |
| Oct 15, 2025 | 3.15 | 3.25 | 3.14 | 3.24 | 3.24 | 2.86% | 1,732,500 |
| Oct 14, 2025 | 3.21 | 3.26 | 3.11 | 3.15 | 3.15 | -1.87% | 2,064,800 |
| Oct 13, 2025 | 3.21 | 3.22 | 3.11 | 3.21 | 3.21 | -0.62% | 2,970,743 |
| Oct 10, 2025 | 3.30 | 3.32 | 3.22 | 3.23 | 3.23 | -1.82% | 2,407,700 |
| Oct 9, 2025 | 3.38 | 3.38 | 3.26 | 3.29 | 3.29 | 0.30% | 2,233,091 |
| Oct 8, 2025 | 3.32 | 3.32 | 3.25 | 3.28 | 3.28 | -1.50% | 1,041,800 |
| Oct 6, 2025 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -0.89% | 391,500 |
| Oct 3, 2025 | 3.41 | 3.45 | 3.35 | 3.36 | 3.36 | -1.47% | 1,210,539 |
| Oct 2, 2025 | 3.45 | 3.45 | 3.38 | 3.41 | 3.41 | -1.16% | 618,840 |
| Sep 30, 2025 | 3.40 | 3.45 | 3.39 | 3.45 | 3.45 | 1.77% | 1,646,900 |
| 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 |