Hopson Development Holdings Limited (HKG:0754)
Hong Kong · Delayed Price · Currency is HKD 2.700
+0.010 (0.37%)
At close: Mar 27, 2026
HKG:0754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.66 | 2.74 | 2.66 | 2.70 | 2.70 | 0.37% | 1,344,680 |
| Mar 26, 2026 | 2.75 | 2.76 | 2.66 | 2.69 | 2.69 | -1.82% | 2,229,847 |
| Mar 25, 2026 | 2.75 | 2.80 | 2.73 | 2.74 | 2.74 | - | 3,695,700 |
| Mar 24, 2026 | 2.68 | 2.74 | 2.64 | 2.74 | 2.74 | 3.79% | 1,218,944 |
| Mar 23, 2026 | 2.69 | 2.70 | 2.61 | 2.64 | 2.64 | -3.30% | 3,502,000 |
| Mar 20, 2026 | 2.87 | 2.88 | 2.73 | 2.73 | 2.73 | -4.55% | 3,798,500 |
| Mar 19, 2026 | 2.95 | 2.98 | 2.85 | 2.86 | 2.86 | -2.72% | 5,992,331 |
| Mar 18, 2026 | 3.01 | 3.01 | 2.93 | 2.94 | 2.94 | -2.00% | 1,844,630 |
| Mar 17, 2026 | 2.98 | 3.03 | 2.96 | 3.00 | 3.00 | 1.01% | 4,093,800 |
| Mar 16, 2026 | 2.96 | 2.97 | 2.92 | 2.97 | 2.97 | 0.68% | 1,141,359 |
| Mar 13, 2026 | 3.00 | 3.04 | 2.93 | 2.95 | 2.95 | -1.67% | 2,147,000 |
| Mar 12, 2026 | 2.98 | 3.01 | 2.94 | 3.00 | 3.00 | 0.67% | 3,002,200 |
| Mar 11, 2026 | 2.97 | 3.01 | 2.96 | 2.98 | 2.98 | 0.68% | 1,732,169 |
| Mar 10, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | 0.34% | 1,862,100 |
| Mar 9, 2026 | 2.99 | 2.99 | 2.88 | 2.95 | 2.95 | -1.67% | 2,391,636 |
| Mar 6, 2026 | 2.99 | 3.01 | 2.95 | 3.00 | 3.00 | 1.01% | 761,000 |
| Mar 5, 2026 | 2.99 | 3.05 | 2.92 | 2.97 | 2.97 | -1.00% | 5,964,170 |
| Mar 4, 2026 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | -0.66% | 5,033,600 |
| Mar 3, 2026 | 3.29 | 3.15 | 3.00 | 3.02 | 3.02 | -1.31% | 4,721,900 |
| Mar 2, 2026 | 3.23 | 3.23 | 3.05 | 3.06 | 3.06 | -4.97% | 3,220,900 |
| Feb 27, 2026 | 3.28 | 3.30 | 3.20 | 3.22 | 3.22 | -1.53% | 1,844,826 |
| Feb 26, 2026 | 3.36 | 3.37 | 3.27 | 3.27 | 3.27 | -1.80% | 2,463,200 |
| Feb 25, 2026 | 3.27 | 3.38 | 3.27 | 3.33 | 3.33 | 1.83% | 2,141,372 |
| Feb 24, 2026 | 3.32 | 3.30 | 3.22 | 3.27 | 3.27 | -1.21% | 1,710,008 |
| Feb 23, 2026 | 3.37 | 3.37 | 3.26 | 3.31 | 3.31 | 0.91% | 506,700 |
| Feb 20, 2026 | 3.36 | 3.36 | 3.24 | 3.28 | 3.28 | -2.67% | 484,600 |
| Feb 16, 2026 | 3.28 | 3.37 | 3.22 | 3.37 | 3.37 | 2.43% | 677,300 |
| Feb 13, 2026 | 3.31 | 3.31 | 3.25 | 3.29 | 3.29 | -0.60% | 1,934,500 |
| Feb 12, 2026 | 3.32 | 3.35 | 3.26 | 3.31 | 3.31 | -0.30% | 4,126,800 |
| Feb 11, 2026 | 3.33 | 3.34 | 3.26 | 3.32 | 3.32 | 0.30% | 3,018,400 |
| Feb 10, 2026 | 3.36 | 3.39 | 3.29 | 3.31 | 3.31 | -1.78% | 1,682,500 |
| Feb 9, 2026 | 3.29 | 3.38 | 3.25 | 3.37 | 3.37 | 3.69% | 5,012,160 |
| Feb 6, 2026 | 3.27 | 3.28 | 3.19 | 3.25 | 3.25 | -0.31% | 2,841,100 |
| Feb 5, 2026 | 3.30 | 3.30 | 3.16 | 3.26 | 3.26 | -1.51% | 3,718,666 |
| Feb 4, 2026 | 3.19 | 3.34 | 3.19 | 3.31 | 3.31 | 3.12% | 8,283,663 |
| Feb 3, 2026 | 3.27 | 3.36 | 3.17 | 3.21 | 3.21 | -1.83% | 5,718,441 |
| Feb 2, 2026 | 3.44 | 3.44 | 3.23 | 3.27 | 3.27 | -6.03% | 5,331,679 |
| Jan 30, 2026 | 3.55 | 3.56 | 3.43 | 3.48 | 3.48 | -1.42% | 8,043,100 |
| Jan 29, 2026 | 3.28 | 3.58 | 3.24 | 3.53 | 3.53 | 7.62% | 12,226,330 |
| Jan 28, 2026 | 3.18 | 3.31 | 3.18 | 3.28 | 3.28 | 3.14% | 6,038,269 |
| Jan 27, 2026 | 3.11 | 3.19 | 3.11 | 3.18 | 3.18 | 1.60% | 1,965,772 |
| Jan 26, 2026 | 3.14 | 3.18 | 3.11 | 3.13 | 3.13 | - | 1,801,700 |
| Jan 23, 2026 | 3.12 | 3.13 | 3.05 | 3.13 | 3.13 | - | 3,960,600 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.11 | 3.13 | 3.13 | -1.88% | 2,533,800 |
| Jan 21, 2026 | 3.19 | 3.19 | 3.10 | 3.19 | 3.19 | 0.31% | 3,709,700 |
| Jan 20, 2026 | 3.17 | 3.25 | 3.15 | 3.18 | 3.18 | 0.95% | 4,356,037 |
| Jan 19, 2026 | 3.15 | 3.17 | 3.10 | 3.15 | 3.15 | - | 2,502,200 |
| Jan 16, 2026 | 3.22 | 3.25 | 3.14 | 3.15 | 3.15 | -2.17% | 2,031,496 |
| Jan 15, 2026 | 3.15 | 3.27 | 3.14 | 3.22 | 3.22 | 2.88% | 4,558,283 |
| Jan 14, 2026 | 3.15 | 3.15 | 3.07 | 3.13 | 3.13 | 1.29% | 2,676,100 |