KLSE:HAPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.72	2.75	2.72	2.74	2.74	-	92,700
Aug 20, 2026	2.72	2.76	2.72	2.74	2.74	-	313,600
Aug 19, 2026	2.73	2.74	2.72	2.74	2.74	-	31,900
Aug 18, 2026	2.74	2.74	2.72	2.74	2.74	-	79,200
Aug 17, 2026	2.72	2.74	2.71	2.74	2.74	0.74%	241,200
Aug 14, 2026	2.73	2.74	2.72	2.72	2.72	-0.37%	70,700
Aug 13, 2026	2.72	2.74	2.72	2.73	2.73	0.37%	194,800
Aug 12, 2026	2.73	2.74	2.72	2.72	2.72	-0.73%	171,700
Aug 11, 2026	2.74	2.74	2.72	2.74	2.74	-	140,800
Aug 10, 2026	2.71	2.74	2.71	2.74	2.74	1.11%	146,400
Aug 7, 2026	2.72	2.72	2.70	2.71	2.71	-	44,500
Aug 6, 2026	2.74	2.74	2.71	2.71	2.71	-1.09%	163,200
Aug 5, 2026	2.72	2.75	2.72	2.74	2.74	0.74%	228,700
Aug 4, 2026	2.74	2.74	2.72	2.72	2.72	-0.73%	100,700
Aug 3, 2026	2.75	2.79	2.73	2.74	2.74	-1.08%	114,400
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