KLSE:HAPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	2.87	2.88	2.85	2.86	2.76	-0.35%	181,600
May 15, 2026	2.89	2.89	2.87	2.87	2.77	-0.35%	71,800
May 14, 2026	2.88	2.90	2.87	2.88	2.78	-	105,700
May 13, 2026	2.88	2.90	2.87	2.88	2.78	0.35%	71,200
May 12, 2026	2.89	2.91	2.87	2.87	2.77	-1.37%	213,800
May 11, 2026	2.92	2.92	2.89	2.91	2.81	-0.34%	190,300
May 8, 2026	2.92	2.95	2.90	2.92	2.82	-	37,500
May 7, 2026	2.90	2.92	2.88	2.92	2.82	0.69%	81,800
May 6, 2026	2.90	2.92	2.89	2.90	2.80	-0.34%	87,400
May 5, 2026	2.90	2.92	2.89	2.91	2.81	0.69%	92,600
May 4, 2026	2.90	2.91	2.87	2.89	2.79	-0.34%	178,900
Apr 30, 2026	2.92	2.92	2.88	2.90	2.80	0.35%	210,500
Apr 29, 2026	2.92	2.92	2.89	2.89	2.79	-0.69%	58,300
Apr 28, 2026	2.89	2.93	2.88	2.91	2.81	0.69%	81,700
Apr 27, 2026	2.94	2.94	2.89	2.89	2.79	-1.37%	230,500
Apr 24, 2026	2.92	2.94	2.92	2.93	2.83	0.34%	104,300
Apr 23, 2026	2.92	2.96	2.92	2.92	2.82	-0.34%	94,200
Apr 22, 2026	2.96	2.98	2.92	2.93	2.83	-1.68%	137,300
Apr 21, 2026	2.95	2.98	2.93	2.98	2.88	1.71%	112,100
Apr 20, 2026	2.90	2.98	2.90	2.93	2.83	-	112,000
Apr 17, 2026	2.93	2.96	2.90	2.93	2.83	0.69%	158,200
Apr 16, 2026	2.89	2.93	2.88	2.91	2.81	0.69%	147,400
Apr 15, 2026	2.87	2.91	2.87	2.89	2.79	0.70%	130,000
Apr 14, 2026	2.86	2.88	2.82	2.87	2.77	0.35%	127,600
Apr 13, 2026	2.85	2.89	2.82	2.86	2.76	-0.69%	107,900
Apr 10, 2026	2.88	2.89	2.85	2.88	2.78	-	72,900
Apr 9, 2026	2.89	2.91	2.84	2.88	2.78	-	115,600
Apr 8, 2026	2.84	2.88	2.83	2.88	2.78	1.41%	122,500
Apr 7, 2026	2.81	2.84	2.79	2.84	2.74	1.07%	227,000
Apr 6, 2026	2.80	2.84	2.78	2.81	2.71	0.36%	125,400