KLSE:HAPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2025	2.64	2.64	2.61	2.63	2.63	-0.38%	159,400
Jul 11, 2025	2.63	2.65	2.62	2.64	2.64	0.38%	216,400
Jul 10, 2025	2.65	2.67	2.61	2.63	2.63	-0.75%	214,300
Jul 9, 2025	2.63	2.65	2.61	2.65	2.65	0.76%	142,200
Jul 8, 2025	2.61	2.64	2.60	2.63	2.63	-0.75%	145,800
Jul 7, 2025	2.62	2.65	2.58	2.65	2.65	0.76%	336,200
Jul 4, 2025	2.63	2.64	2.60	2.63	2.63	-	295,100
Jul 3, 2025	2.60	2.64	2.57	2.63	2.63	1.15%	290,100
Jul 2, 2025	2.58	2.60	2.57	2.60	2.60	1.56%	337,400
Jul 1, 2025	2.53	2.58	2.53	2.56	2.56	1.19%	140,800
Jun 30, 2025	2.55	2.55	2.52	2.53	2.53	-0.39%	159,500
Jun 26, 2025	2.51	2.56	2.50	2.54	2.54	1.20%	136,400
Jun 25, 2025	2.53	2.55	2.51	2.51	2.51	-	352,200
Jun 24, 2025	2.49	2.53	2.49	2.51	2.51	0.80%	158,000
Jun 23, 2025	2.50	2.52	2.46	2.49	2.49	-1.97%	683,600
Jun 20, 2025	2.51	2.55	2.50	2.54	2.54	1.20%	676,000