KLSE:HAPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.96	3.03	2.96	3.01	3.01	1.69%	253,000
Jan 15, 2026	2.92	2.98	2.92	2.96	2.96	1.37%	335,900
Jan 14, 2026	2.91	2.94	2.91	2.92	2.92	0.69%	178,800
Jan 13, 2026	2.87	2.94	2.87	2.90	2.90	0.69%	202,400
Jan 12, 2026	2.88	2.90	2.88	2.88	2.88	-	140,000
Jan 9, 2026	2.84	2.89	2.84	2.88	2.88	1.77%	158,000
Jan 8, 2026	2.82	2.86	2.82	2.83	2.83	0.35%	74,600
Jan 7, 2026	2.82	2.85	2.82	2.82	2.82	-	121,400
Jan 6, 2026	2.85	2.85	2.82	2.82	2.82	-0.70%	147,000
Jan 5, 2026	2.84	2.86	2.82	2.84	2.84	0.35%	91,600
Jan 2, 2026	2.83	2.83	2.82	2.83	2.83	-0.35%	3,600
Dec 31, 2025	2.85	2.90	2.82	2.84	2.84	0.71%	131,100
Dec 30, 2025	2.82	2.84	2.82	2.82	2.82	-	36,600
Dec 29, 2025	2.84	2.84	2.82	2.82	2.82	-0.70%	105,000
Dec 26, 2025	2.83	2.86	2.82	2.84	2.84	-	90,100
Dec 24, 2025	2.85	2.85	2.82	2.84	2.84	-0.35%	152,500
Dec 23, 2025	2.86	2.87	2.84	2.85	2.85	-	92,300
Dec 22, 2025	2.87	2.88	2.85	2.85	2.85	-0.70%	101,100
Dec 19, 2025	2.86	2.88	2.86	2.87	2.87	-0.35%	232,700
Dec 18, 2025	2.89	2.90	2.85	2.88	2.88	-0.69%	160,800
Dec 17, 2025	2.91	2.91	2.90	2.90	2.90	-0.34%	100,200
Dec 16, 2025	2.90	2.92	2.89	2.91	2.91	-0.34%	80,100
Dec 15, 2025	2.88	2.93	2.87	2.92	2.92	1.04%	205,300
Dec 12, 2025	2.85	2.90	2.84	2.89	2.89	1.40%	143,100
Dec 11, 2025	2.88	2.88	2.84	2.85	2.85	-1.04%	155,400
Dec 10, 2025	2.87	2.89	2.86	2.88	2.88	0.35%	168,600
Dec 9, 2025	2.90	2.90	2.86	2.87	2.87	-1.03%	331,100
Dec 8, 2025	2.87	2.90	2.87	2.90	2.90	1.05%	319,400
Dec 5, 2025	2.83	2.90	2.82	2.87	2.87	1.77%	288,200
Dec 4, 2025	2.84	2.84	2.81	2.82	2.82	-0.70%	290,500
Dec 3, 2025	2.84	2.85	2.81	2.84	2.84	-2.74%	431,300
Dec 2, 2025	2.89	2.92	2.88	2.92	2.82	1.74%	447,200
Dec 1, 2025	2.86	2.89	2.83	2.87	2.77	0.35%	595,600
Nov 28, 2025	2.93	2.93	2.86	2.86	2.76	-1.72%	617,100
Nov 27, 2025	2.90	2.93	2.90	2.91	2.81	0.69%	176,500
Nov 26, 2025	2.93	2.93	2.88	2.89	2.79	-1.37%	429,300
Nov 25, 2025	2.95	2.95	2.91	2.93	2.83	-0.68%	194,400
Nov 24, 2025	2.92	2.98	2.88	2.95	2.85	1.03%	743,500
Nov 21, 2025	3.00	3.01	2.91	2.92	2.82	-2.99%	957,200
Nov 20, 2025	3.01	3.01	2.99	3.01	2.91	0.33%	87,400
Nov 19, 2025	2.99	3.00	2.98	3.00	2.90	0.33%	427,100
Nov 18, 2025	3.03	3.03	2.98	2.99	2.89	-0.99%	722,600
Nov 17, 2025	3.03	3.04	3.00	3.02	2.92	-0.33%	190,100
Nov 14, 2025	3.01	3.03	3.01	3.03	2.93	0.66%	277,700
Nov 13, 2025	3.03	3.05	3.01	3.01	2.91	-0.33%	276,200
Nov 12, 2025	3.08	3.08	3.01	3.02	2.92	-1.95%	469,300
Nov 11, 2025	3.10	3.12	3.06	3.08	2.97	-0.65%	208,900
Nov 10, 2025	3.12	3.14	3.09	3.10	2.99	-0.64%	310,500
Nov 7, 2025	3.07	3.16	3.06	3.12	3.01	1.63%	672,900
Nov 6, 2025	3.02	3.11	3.02	3.07	2.96	2.33%	879,000