Hopson Development Holdings Limited (HKG:0754)
Hong Kong · Delayed Price · Currency is HKD 3.800
+0.020 (0.53%)
Aug 15, 2025, 4:08 PM HKT
HKG:0754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 3.77 | 3.88 | 3.71 | 3.86 | 3.86 | 2.93% | 3,889,450 |
| Jul 21, 2025 | 3.77 | 3.81 | 3.66 | 3.75 | 3.75 | - | 3,404,200 |
| Jul 18, 2025 | 3.81 | 3.81 | 3.72 | 3.75 | 3.75 | -0.79% | 1,360,300 |
| Jul 17, 2025 | 3.87 | 3.91 | 3.73 | 3.78 | 3.78 | -2.07% | 2,531,984 |
| Jul 16, 2025 | 3.89 | 3.95 | 3.77 | 3.86 | 3.86 | -0.26% | 2,934,600 |
| Jul 15, 2025 | 3.74 | 3.87 | 3.69 | 3.87 | 3.87 | 4.03% | 6,508,122 |
| Jul 14, 2025 | 3.52 | 3.72 | 3.52 | 3.72 | 3.72 | 6.29% | 7,455,754 |
| Jul 11, 2025 | 3.54 | 3.54 | 3.45 | 3.50 | 3.50 | 0.29% | 5,136,100 |
| Jul 10, 2025 | 3.39 | 3.53 | 3.34 | 3.49 | 3.49 | 3.87% | 8,663,700 |
| Jul 9, 2025 | 3.40 | 3.42 | 3.34 | 3.36 | 3.36 | -0.88% | 1,942,580 |
| Jul 8, 2025 | 3.36 | 3.41 | 3.31 | 3.39 | 3.39 | 1.50% | 2,176,618 |
| Jul 7, 2025 | 3.30 | 3.41 | 3.29 | 3.34 | 3.34 | 1.52% | 2,929,311 |
| Jul 4, 2025 | 3.36 | 3.36 | 3.25 | 3.29 | 3.29 | -1.79% | 1,424,954 |
| Jul 3, 2025 | 3.37 | 3.43 | 3.30 | 3.35 | 3.35 | 0.30% | 2,377,954 |
| Jul 2, 2025 | 3.34 | 3.37 | 3.29 | 3.34 | 3.34 | 0.60% | 2,356,548 |
| Jun 30, 2025 | 3.26 | 3.33 | 3.21 | 3.32 | 3.32 | 2.15% | 2,460,440 |
| Jun 27, 2025 | 3.27 | 3.30 | 3.21 | 3.25 | 3.25 | - | 3,395,800 |
| Jun 26, 2025 | 3.28 | 3.28 | 3.16 | 3.25 | 3.25 | -0.91% | 1,715,499 |
| Jun 25, 2025 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 5.13% | 2,421,847 |
| Jun 24, 2025 | 3.13 | 3.14 | 3.05 | 3.12 | 3.12 | - | 8,690,700 |
| Jun 23, 2025 | 3.13 | 3.13 | 3.07 | 3.12 | 3.12 | - | 642,100 |
| Jun 20, 2025 | 3.10 | 3.12 | 3.07 | 3.12 | 3.12 | 0.97% | 2,716,040 |
| Jun 19, 2025 | 3.15 | 3.15 | 3.04 | 3.09 | 3.09 | -1.59% | 1,304,180 |
| Jun 18, 2025 | 3.26 | 3.26 | 3.11 | 3.14 | 3.14 | -3.38% | 1,817,792 |
| Jun 17, 2025 | 3.33 | 3.33 | 3.22 | 3.25 | 3.25 | -1.81% | 1,598,800 |
| Jun 16, 2025 | 3.35 | 3.39 | 3.30 | 3.31 | 3.31 | -0.60% | 1,544,092 |
| Jun 13, 2025 | 3.44 | 3.44 | 3.31 | 3.33 | 3.33 | -1.48% | 2,240,400 |
| Jun 12, 2025 | 3.28 | 3.38 | 3.22 | 3.38 | 3.38 | 3.36% | 2,713,710 |
| Jun 11, 2025 | 3.23 | 3.27 | 3.22 | 3.27 | 3.27 | 0.93% | 1,261,500 |
| Jun 10, 2025 | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | 3.18% | 1,883,853 |
| Jun 9, 2025 | 3.32 | 3.32 | 3.12 | 3.14 | 3.14 | -4.27% | 1,272,420 |
| Jun 6, 2025 | 3.25 | 3.29 | 3.22 | 3.28 | 3.28 | 0.92% | 2,536,300 |