KLSE:HAPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.84	2.88	2.83	2.88	2.88	1.41%	122,500
Apr 7, 2026	2.81	2.84	2.79	2.84	2.84	1.07%	227,000
Apr 6, 2026	2.80	2.84	2.78	2.81	2.81	0.36%	125,400
Apr 3, 2026	2.78	2.80	2.74	2.80	2.80	2.56%	163,600
Apr 2, 2026	2.74	2.78	2.72	2.73	2.73	-0.36%	138,300
Apr 1, 2026	2.72	2.79	2.72	2.74	2.74	1.48%	100,200
Mar 31, 2026	2.69	2.72	2.68	2.70	2.70	0.75%	102,700
Mar 30, 2026	2.75	2.75	2.68	2.68	2.68	-2.55%	230,000
Mar 27, 2026	2.74	2.77	2.73	2.75	2.75	0.36%	155,300
Mar 26, 2026	2.77	2.77	2.72	2.74	2.74	-1.08%	218,000
Mar 25, 2026	2.79	2.79	2.77	2.77	2.77	-0.72%	139,300
Mar 24, 2026	2.81	2.83	2.75	2.79	2.79	-1.41%	186,400
Mar 19, 2026	2.82	2.85	2.80	2.83	2.83	-0.35%	88,400
Mar 18, 2026	2.81	2.85	2.81	2.84	2.84	1.43%	81,600
Mar 17, 2026	2.80	2.86	2.75	2.80	2.80	-	248,700
Mar 16, 2026	2.78	2.80	2.73	2.80	2.80	0.72%	171,300
Mar 13, 2026	2.76	2.78	2.75	2.78	2.78	-	80,700
Mar 12, 2026	2.75	2.78	2.73	2.78	2.78	1.09%	123,400
Mar 11, 2026	2.74	2.77	2.73	2.75	2.75	0.73%	155,600
Mar 10, 2026	2.69	2.75	2.69	2.73	2.73	2.63%	207,100
Mar 9, 2026	2.78	2.78	2.62	2.66	2.66	-4.32%	956,700
Mar 6, 2026	2.79	2.79	2.75	2.78	2.78	-0.71%	280,400
Mar 5, 2026	2.80	2.82	2.78	2.80	2.80	0.36%	156,800
Mar 4, 2026	2.85	2.85	2.78	2.79	2.79	-2.11%	355,600
Mar 3, 2026	2.82	2.88	2.81	2.85	2.85	1.06%	181,600
Mar 2, 2026	2.80	2.83	2.79	2.82	2.82	-1.05%	457,700
Feb 27, 2026	2.99	2.99	2.85	2.85	2.85	-5.63%	1,269,700
Feb 26, 2026	3.06	3.06	3.00	3.02	3.02	-1.31%	162,300
Feb 25, 2026	3.05	3.07	3.05	3.06	3.06	0.99%	56,600
Feb 24, 2026	3.09	3.09	3.03	3.03	3.03	-2.26%	177,900
Feb 23, 2026	3.08	3.10	3.07	3.10	3.10	0.65%	154,600
Feb 20, 2026	3.10	3.10	3.06	3.08	3.08	-0.65%	162,700
Feb 19, 2026	3.05	3.10	3.04	3.10	3.10	1.64%	372,200
Feb 16, 2026	3.03	3.06	3.03	3.05	3.05	0.66%	88,600
Feb 13, 2026	3.01	3.05	3.01	3.03	3.03	-0.66%	118,400
Feb 12, 2026	3.02	3.05	3.02	3.05	3.05	0.33%	49,200
Feb 11, 2026	3.05	3.05	3.02	3.04	3.04	-0.33%	184,300
Feb 10, 2026	3.02	3.06	3.02	3.05	3.05	0.33%	208,100
Feb 9, 2026	2.98	3.05	2.98	3.04	3.04	2.01%	147,100
Feb 6, 2026	3.02	3.05	2.98	2.98	2.98	-1.32%	317,300
Feb 5, 2026	3.07	3.07	3.00	3.02	3.02	-1.63%	316,900
Feb 4, 2026	3.06	3.08	3.05	3.07	3.07	0.66%	357,300
Feb 3, 2026	3.00	3.06	2.99	3.05	3.05	2.01%	362,600
Jan 30, 2026	3.03	3.04	2.99	2.99	2.99	-1.32%	330,600
Jan 29, 2026	3.06	3.06	3.01	3.03	3.03	-0.98%	322,200
Jan 28, 2026	3.05	3.07	3.04	3.06	3.06	-	191,500
Jan 27, 2026	3.05	3.06	3.04	3.06	3.06	0.66%	324,300
Jan 26, 2026	3.01	3.05	3.01	3.04	3.04	1.00%	342,900
Jan 23, 2026	3.01	3.04	3.01	3.01	3.01	0.33%	213,400
Jan 22, 2026	3.00	3.03	3.00	3.00	3.00	-	249,900