KLSE:HAPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.91	2.93	2.89	2.92	2.92	0.69%	183,900
Oct 24, 2025	2.91	2.92	2.89	2.90	2.90	-0.34%	160,900
Oct 23, 2025	2.86	2.91	2.86	2.91	2.91	1.39%	194,100
Oct 22, 2025	2.90	2.91	2.86	2.87	2.87	-1.03%	253,600
Oct 21, 2025	2.86	2.93	2.86	2.90	2.90	1.40%	304,600
Oct 17, 2025	2.89	2.89	2.86	2.86	2.86	-1.04%	684,100
Oct 16, 2025	2.90	2.98	2.88	2.89	2.89	-0.34%	665,000
Oct 15, 2025	2.88	2.94	2.88	2.90	2.90	1.05%	545,400
Oct 14, 2025	2.95	2.95	2.86	2.87	2.87	-2.05%	678,300
Oct 13, 2025	2.93	2.97	2.89	2.93	2.93	-2.01%	743,500
Oct 10, 2025	2.84	3.02	2.84	2.99	2.99	5.65%	1,690,500
Oct 9, 2025	2.82	2.87	2.82	2.83	2.83	-	426,300
Oct 8, 2025	2.83	2.84	2.81	2.83	2.83	-0.35%	209,100
Oct 7, 2025	2.83	2.84	2.81	2.84	2.84	0.35%	384,000
Oct 6, 2025	2.83	2.87	2.82	2.83	2.83	-0.35%	492,400
Oct 3, 2025	2.82	2.86	2.82	2.84	2.84	0.71%	522,900
Oct 2, 2025	2.83	2.85	2.81	2.82	2.82	-	794,300
Oct 1, 2025	2.78	2.83	2.78	2.82	2.82	1.44%	324,400
Sep 30, 2025	2.78	2.82	2.76	2.78	2.78	-0.36%	665,500
Sep 29, 2025	2.84	2.85	2.75	2.79	2.79	-2.11%	1,155,900
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