KLSE:HAPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	3.03	3.04	3.00	3.02	3.02	-0.33%	190,100
Nov 14, 2025	3.01	3.03	3.01	3.03	3.03	0.66%	277,700
Nov 13, 2025	3.03	3.05	3.01	3.01	3.01	-0.33%	276,200
Nov 12, 2025	3.08	3.08	3.01	3.02	3.02	-1.95%	469,300
Nov 11, 2025	3.10	3.12	3.06	3.08	3.08	-0.65%	208,900
Nov 10, 2025	3.12	3.14	3.09	3.10	3.10	-0.64%	310,500
Nov 7, 2025	3.07	3.16	3.06	3.12	3.12	1.63%	672,900
Nov 6, 2025	3.02	3.11	3.02	3.07	3.07	2.33%	879,000
Nov 5, 2025	2.98	3.01	2.97	3.00	3.00	0.33%	352,800
Nov 4, 2025	3.03	3.04	2.97	2.99	2.99	-0.99%	431,200
Nov 3, 2025	2.98	3.05	2.98	3.02	3.02	1.68%	803,500
Oct 31, 2025	2.94	2.99	2.92	2.97	2.97	1.37%	610,400
Oct 30, 2025	2.94	2.94	2.92	2.93	2.93	-0.34%	152,500
Oct 29, 2025	2.90	2.95	2.88	2.94	2.94	1.38%	230,700
Oct 28, 2025	2.88	2.93	2.88	2.90	2.90	-0.68%	256,300
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