KLSE:HAPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.88	2.88	2.84	2.85	2.85	-1.04%	1,155,800
Sep 25, 2025	2.84	2.88	2.83	2.88	2.88	1.41%	1,208,900
Sep 24, 2025	2.85	2.89	2.83	2.84	2.84	-0.35%	1,449,000
Sep 23, 2025	2.71	2.87	2.70	2.85	2.85	4.78%	2,898,600
Sep 22, 2025	2.70	2.74	2.69	2.72	2.72	1.12%	1,071,400
Sep 19, 2025	2.66	2.70	2.65	2.69	2.69	1.89%	440,700
Sep 18, 2025	2.66	2.66	2.63	2.64	2.64	-0.75%	302,200
Sep 17, 2025	2.60	2.66	2.60	2.66	2.66	2.31%	795,200
Sep 12, 2025	2.61	2.63	2.58	2.60	2.60	-0.38%	292,200
Sep 11, 2025	2.62	2.65	2.61	2.61	2.61	-0.38%	285,500
Sep 10, 2025	2.65	2.66	2.59	2.62	2.62	-1.13%	446,500
Sep 9, 2025	2.55	2.69	2.55	2.65	2.65	3.92%	893,900
Sep 8, 2025	2.46	2.57	2.46	2.55	2.55	3.66%	429,400
Sep 4, 2025	2.46	2.49	2.45	2.46	2.46	-	278,400
Sep 3, 2025	2.43	2.48	2.43	2.46	2.46	1.23%	292,600
Sep 2, 2025	2.46	2.46	2.42	2.43	2.43	-1.22%	268,400
Aug 29, 2025	2.53	2.53	2.45	2.46	2.46	-1.99%	473,700
Aug 28, 2025	2.52	2.52	2.46	2.51	2.51	0.80%	146,500
Aug 27, 2025	2.44	2.49	2.42	2.49	2.49	3.32%	376,200
Aug 26, 2025	2.51	2.51	2.41	2.41	2.41	-3.98%	844,100
Aug 25, 2025	2.52	2.53	2.50	2.51	2.51	-0.40%	455,700
Aug 22, 2025	2.51	2.53	2.50	2.52	2.52	-	211,700
Aug 21, 2025	2.51	2.53	2.50	2.52	2.52	0.40%	346,500
Aug 20, 2025	2.53	2.54	2.49	2.51	2.51	-1.18%	492,900
Aug 19, 2025	2.54	2.56	2.51	2.54	2.54	-0.78%	525,300
Aug 18, 2025	2.55	2.56	2.52	2.56	2.56	0.39%	281,200
Aug 15, 2025	2.56	2.58	2.55	2.55	2.55	-0.39%	111,400
Aug 14, 2025	2.56	2.58	2.55	2.56	2.56	-	129,500
Aug 13, 2025	2.53	2.60	2.52	2.56	2.56	1.19%	269,900
Aug 12, 2025	2.51	2.55	2.51	2.53	2.53	0.80%	65,700
Aug 11, 2025	2.50	2.54	2.50	2.51	2.51	0.40%	124,800
Aug 8, 2025	2.51	2.51	2.50	2.50	2.50	-	204,300
Aug 7, 2025	2.51	2.53	2.50	2.50	2.50	-0.40%	247,300
Aug 6, 2025	2.54	2.55	2.49	2.51	2.51	-1.18%	565,500
Aug 5, 2025	2.57	2.57	2.54	2.54	2.54	-1.55%	519,000
Aug 4, 2025	2.60	2.60	2.57	2.58	2.58	-0.39%	99,800
Aug 1, 2025	2.56	2.61	2.56	2.59	2.59	1.17%	182,400
Jul 31, 2025	2.60	2.61	2.56	2.56	2.56	-1.54%	187,200
Jul 30, 2025	2.57	2.60	2.56	2.60	2.60	1.17%	241,800
Jul 29, 2025	2.59	2.61	2.57	2.57	2.57	-0.77%	184,500
Jul 28, 2025	2.59	2.62	2.59	2.59	2.59	0.39%	272,100
Jul 25, 2025	2.59	2.60	2.58	2.58	2.58	-0.39%	172,800
Jul 24, 2025	2.57	2.62	2.55	2.59	2.59	0.78%	310,600
Jul 23, 2025	2.56	2.60	2.55	2.57	2.57	0.39%	166,100
Jul 22, 2025	2.55	2.57	2.55	2.56	2.56	-0.39%	152,500
Jul 21, 2025	2.60	2.60	2.55	2.57	2.57	-0.77%	140,300
Jul 18, 2025	2.58	2.61	2.56	2.59	2.59	0.39%	119,500
Jul 17, 2025	2.55	2.59	2.55	2.58	2.58	-0.39%	127,000
Jul 16, 2025	2.63	2.63	2.54	2.59	2.59	-1.52%	407,700
Jul 15, 2025	2.63	2.63	2.60	2.63	2.63	-	171,900