KLSE:HAPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.68	2.69	2.67	2.67	2.67	-0.37%	127,500
Oct 1, 2026	2.67	2.69	2.67	2.68	2.68	-0.74%	113,100
Sep 30, 2026	2.69	2.70	2.67	2.70	2.70	0.37%	87,500
Sep 29, 2026	2.69	2.70	2.67	2.69	2.69	0.37%	121,400
Sep 28, 2026	2.68	2.68	2.66	2.68	2.68	-	86,900
Sep 25, 2026	2.67	2.69	2.67	2.68	2.68	-	109,500
Sep 24, 2026	2.69	2.69	2.67	2.68	2.68	-0.37%	60,400
Sep 23, 2026	2.68	2.70	2.67	2.69	2.69	-	69,300
Sep 22, 2026	2.70	2.70	2.66	2.69	2.69	0.37%	77,200
Sep 21, 2026	2.66	2.69	2.66	2.68	2.68	1.13%	128,000
Sep 18, 2026	2.72	2.73	2.65	2.65	2.65	-2.93%	689,000
Sep 17, 2026	2.73	2.74	2.71	2.73	2.73	-	153,300
Sep 15, 2026	2.74	2.74	2.72	2.73	2.73	-0.36%	49,300
Sep 14, 2026	2.72	2.74	2.71	2.74	2.74	0.37%	74,400
Sep 11, 2026	2.72	2.73	2.70	2.73	2.73	0.37%	181,100
Sep 10, 2026	2.71	2.72	2.71	2.72	2.72	-	86,600
Sep 9, 2026	2.75	2.75	2.71	2.72	2.72	-1.09%	97,300
Sep 8, 2026	2.72	2.75	2.71	2.75	2.75	0.73%	100,800
Sep 7, 2026	2.72	2.73	2.71	2.73	2.73	0.37%	79,600
Sep 4, 2026	2.72	2.73	2.72	2.72	2.72	-0.37%	61,500
Sep 3, 2026	2.74	2.74	2.72	2.73	2.73	-0.36%	119,500
Sep 2, 2026	2.73	2.75	2.73	2.74	2.74	0.37%	191,600
Sep 1, 2026	2.75	2.75	2.72	2.73	2.73	0.37%	138,900
Aug 28, 2026	2.77	2.78	2.72	2.72	2.72	-2.16%	172,800
Aug 27, 2026	2.76	2.80	2.74	2.78	2.78	0.72%	181,400
Aug 26, 2026	2.73	2.76	2.73	2.76	2.76	0.73%	93,900
Aug 24, 2026	2.72	2.75	2.72	2.74	2.74	-	126,400
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