KLSE:HAPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	2.92	2.92	2.89	2.91	2.91	-0.34%	190,300
May 8, 2026	2.92	2.95	2.90	2.92	2.92	-	37,500
May 7, 2026	2.90	2.92	2.88	2.92	2.92	0.69%	81,800
May 6, 2026	2.90	2.92	2.89	2.90	2.90	-0.34%	87,400
May 5, 2026	2.90	2.92	2.89	2.91	2.91	0.69%	92,600
May 4, 2026	2.90	2.91	2.87	2.89	2.89	-0.34%	178,900
Apr 30, 2026	2.92	2.92	2.88	2.90	2.90	0.35%	210,500
Apr 29, 2026	2.92	2.92	2.89	2.89	2.89	-0.69%	58,300
Apr 28, 2026	2.89	2.93	2.88	2.91	2.91	0.69%	81,700
Apr 27, 2026	2.94	2.94	2.89	2.89	2.89	-1.37%	230,500
Apr 24, 2026	2.92	2.94	2.92	2.93	2.93	0.34%	104,300
Apr 23, 2026	2.92	2.96	2.92	2.92	2.92	-0.34%	94,200
Apr 22, 2026	2.96	2.98	2.92	2.93	2.93	-1.68%	137,300
Apr 21, 2026	2.95	2.98	2.93	2.98	2.98	1.71%	112,100
Apr 20, 2026	2.90	2.98	2.90	2.93	2.93	-	112,000
Apr 17, 2026	2.93	2.96	2.90	2.93	2.93	0.69%	158,200
Apr 16, 2026	2.89	2.93	2.88	2.91	2.91	0.69%	147,400
Apr 15, 2026	2.87	2.91	2.87	2.89	2.89	0.70%	130,000
Apr 14, 2026	2.86	2.88	2.82	2.87	2.87	0.35%	127,600
Apr 13, 2026	2.85	2.89	2.82	2.86	2.86	-0.69%	107,900
Apr 10, 2026	2.88	2.89	2.85	2.88	2.88	-	72,900
Apr 9, 2026	2.89	2.91	2.84	2.88	2.88	-	115,600
Apr 8, 2026	2.84	2.88	2.83	2.88	2.88	1.41%	122,500
Apr 7, 2026	2.81	2.84	2.79	2.84	2.84	1.07%	227,000
Apr 6, 2026	2.80	2.84	2.78	2.81	2.81	0.36%	125,400
Apr 3, 2026	2.78	2.80	2.74	2.80	2.80	2.56%	163,600
Apr 2, 2026	2.74	2.78	2.72	2.73	2.73	-0.36%	138,300
Apr 1, 2026	2.72	2.79	2.72	2.74	2.74	1.48%	100,200
Mar 31, 2026	2.69	2.72	2.68	2.70	2.70	0.75%	102,700
Mar 30, 2026	2.75	2.75	2.68	2.68	2.68	-2.55%	230,000
Mar 27, 2026	2.74	2.77	2.73	2.75	2.75	0.36%	155,300
Mar 26, 2026	2.77	2.77	2.72	2.74	2.74	-1.08%	218,000
Mar 25, 2026	2.79	2.79	2.77	2.77	2.77	-0.72%	139,300
Mar 24, 2026	2.81	2.83	2.75	2.79	2.79	-1.41%	186,400
Mar 19, 2026	2.82	2.85	2.80	2.83	2.83	-0.35%	88,400
Mar 18, 2026	2.81	2.85	2.81	2.84	2.84	1.43%	81,600
Mar 17, 2026	2.80	2.86	2.75	2.80	2.80	-	248,700
Mar 16, 2026	2.78	2.80	2.73	2.80	2.80	0.72%	171,300
Mar 13, 2026	2.76	2.78	2.75	2.78	2.78	-	80,700
Mar 12, 2026	2.75	2.78	2.73	2.78	2.78	1.09%	123,400
Mar 11, 2026	2.74	2.77	2.73	2.75	2.75	0.73%	155,600
Mar 10, 2026	2.69	2.75	2.69	2.73	2.73	2.63%	207,100
Mar 9, 2026	2.78	2.78	2.62	2.66	2.66	-4.32%	956,700
Mar 6, 2026	2.79	2.79	2.75	2.78	2.78	-0.71%	280,400
Mar 5, 2026	2.80	2.82	2.78	2.80	2.80	0.36%	156,800
Mar 4, 2026	2.85	2.85	2.78	2.79	2.79	-2.11%	355,600
Mar 3, 2026	2.82	2.88	2.81	2.85	2.85	1.06%	181,600
Mar 2, 2026	2.80	2.83	2.79	2.82	2.82	-1.05%	457,700
Feb 27, 2026	2.99	2.99	2.85	2.85	2.85	-5.63%	1,269,700
Feb 26, 2026	3.06	3.06	3.00	3.02	3.02	-1.31%	162,300