KLSE:HAPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.75	2.77	2.73	2.77	2.77	0.73%	293,200
Jul 30, 2026	2.74	2.75	2.72	2.75	2.75	0.73%	150,400
Jul 29, 2026	2.72	2.74	2.72	2.73	2.73	-0.36%	55,900
Jul 28, 2026	2.72	2.74	2.72	2.74	2.74	-	49,200
Jul 27, 2026	2.72	2.76	2.72	2.74	2.74	0.74%	207,000
Jul 24, 2026	2.74	2.74	2.72	2.72	2.72	-	299,700
Jul 23, 2026	2.72	2.74	2.72	2.72	2.72	-	68,400
Jul 22, 2026	2.73	2.74	2.72	2.72	2.72	-0.37%	47,000
Jul 21, 2026	2.71	2.74	2.71	2.73	2.73	0.37%	195,000
Jul 20, 2026	2.70	2.73	2.70	2.72	2.72	1.49%	56,400
Jul 17, 2026	2.72	2.74	2.68	2.68	2.68	-1.11%	193,500
Jul 16, 2026	2.72	2.74	2.71	2.71	2.71	-0.37%	134,800
Jul 15, 2026	2.72	2.74	2.71	2.72	2.72	-0.37%	89,800
Jul 14, 2026	2.71	2.74	2.69	2.73	2.73	0.74%	149,500
Jul 13, 2026	2.73	2.75	2.71	2.71	2.71	-0.73%	111,000
Jul 10, 2026	2.73	2.74	2.71	2.73	2.73	0.37%	61,400
Jul 9, 2026	2.72	2.73	2.71	2.72	2.72	-0.73%	71,000
Jul 8, 2026	2.71	2.74	2.70	2.74	2.74	0.74%	149,000
Jul 7, 2026	2.71	2.73	2.70	2.72	2.72	-0.73%	213,700
Jul 6, 2026	2.74	2.75	2.70	2.74	2.74	0.37%	179,000
Jul 3, 2026	2.69	2.74	2.69	2.73	2.73	1.87%	58,800
Jul 2, 2026	2.68	2.71	2.66	2.68	2.68	0.75%	99,400
Jul 1, 2026	2.69	2.71	2.66	2.66	2.66	-0.75%	114,000
Jun 30, 2026	2.68	2.68	2.66	2.68	2.68	-	107,000
Jun 29, 2026	2.65	2.68	2.65	2.68	2.68	0.37%	34,100
Jun 26, 2026	2.70	2.70	2.65	2.67	2.67	-	180,400
Jun 25, 2026	2.68	2.68	2.65	2.67	2.67	-0.74%	229,500
Jun 24, 2026	2.68	2.69	2.66	2.69	2.69	0.37%	299,400
Jun 23, 2026	2.70	2.73	2.67	2.68	2.68	-0.74%	179,200
Jun 22, 2026	2.75	2.75	2.69	2.70	2.70	-1.10%	347,200
Jun 19, 2026	2.72	2.74	2.72	2.73	2.73	0.37%	84,500
Jun 18, 2026	2.73	2.76	2.71	2.72	2.72	-	292,500
Jun 16, 2026	2.75	2.80	2.72	2.72	2.72	-1.45%	244,700
Jun 15, 2026	2.74	2.76	2.72	2.76	2.76	1.10%	214,600
Jun 12, 2026	2.76	2.76	2.73	2.73	2.73	-1.09%	155,900
Jun 11, 2026	2.80	2.80	2.74	2.76	2.76	-1.43%	254,000
Jun 10, 2026	2.91	2.94	2.90	2.90	2.80	-0.34%	240,600
Jun 9, 2026	2.92	2.93	2.90	2.91	2.81	-0.34%	154,800
Jun 8, 2026	2.91	2.93	2.90	2.92	2.82	0.34%	182,800
Jun 5, 2026	2.92	2.94	2.89	2.91	2.81	-0.34%	344,900
Jun 4, 2026	2.90	2.95	2.89	2.92	2.82	0.69%	235,800
Jun 3, 2026	2.98	2.98	2.90	2.90	2.80	-3.01%	413,600
May 29, 2026	2.86	2.99	2.86	2.99	2.89	4.55%	860,500
May 28, 2026	2.85	2.88	2.84	2.86	2.76	0.35%	197,400
May 26, 2026	2.84	2.86	2.84	2.85	2.75	0.35%	192,600
May 25, 2026	2.86	2.86	2.83	2.84	2.74	-0.70%	63,300
May 22, 2026	2.86	2.89	2.85	2.86	2.76	-	95,000
May 21, 2026	2.86	2.89	2.85	2.86	2.76	-	155,900
May 20, 2026	2.87	2.87	2.86	2.86	2.76	-0.35%	101,100
May 19, 2026	2.86	2.90	2.85	2.87	2.77	0.35%	139,900