KLSE:HUPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	1.01	1.02	1.00	1.01	1.01	1.00%	592,300
Sep 10, 2025	1.01	1.01	1.00	1.00	1.00	-	724,500
Sep 9, 2025	1.01	1.02	1.00	1.00	1.00	-0.99%	693,300
Sep 8, 2025	1.00	1.01	1.00	1.01	1.01	1.00%	1,170,700
Sep 4, 2025	1.01	1.01	0.99	1.00	1.00	-0.99%	1,461,200
Sep 3, 2025	0.95	1.01	0.95	1.01	1.01	6.32%	5,426,900
Sep 2, 2025	0.93	0.95	0.93	0.95	0.95	2.15%	628,400
Aug 29, 2025	0.93	0.94	0.93	0.93	0.93	-	95,500
Aug 28, 2025	0.94	0.94	0.93	0.93	0.93	-	114,500
Aug 27, 2025	0.93	0.94	0.92	0.93	0.93	0.54%	313,600
Aug 26, 2025	0.93	0.93	0.92	0.93	0.93	-	280,500
Aug 25, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	412,600
Aug 22, 2025	0.93	0.95	0.93	0.93	0.93	-	292,900
Aug 21, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	358,000
Aug 20, 2025	0.93	0.94	0.93	0.94	0.94	1.62%	167,200
Aug 19, 2025	0.94	0.94	0.93	0.93	0.93	-0.54%	152,400
Aug 18, 2025	0.93	0.94	0.93	0.93	0.93	-	132,300
Aug 15, 2025	0.93	0.95	0.92	0.93	0.93	0.54%	252,800
Aug 14, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	302,500
Aug 13, 2025	0.94	0.94	0.92	0.92	0.92	-1.08%	240,800
Aug 12, 2025	0.94	0.94	0.91	0.93	0.93	-1.60%	1,784,000
Aug 11, 2025	0.96	0.96	0.94	0.94	0.94	-1.57%	777,400
Aug 8, 2025	0.95	0.96	0.95	0.96	0.96	0.53%	98,800
Aug 7, 2025	0.96	0.96	0.94	0.95	0.95	0.53%	256,700
Aug 6, 2025	0.94	0.95	0.94	0.95	0.95	1.07%	312,900
Aug 5, 2025	0.94	0.95	0.94	0.94	0.94	-	188,800
Aug 4, 2025	0.93	0.94	0.93	0.94	0.94	0.54%	710,300
Aug 1, 2025	0.96	0.96	0.93	0.93	0.93	-2.11%	921,600
Jul 31, 2025	0.95	0.97	0.95	0.95	0.95	-0.52%	156,000
Jul 30, 2025	0.97	0.97	0.94	0.96	0.96	-1.55%	144,600
Jul 29, 2025	0.98	0.98	0.97	0.97	0.97	-	159,000
Jul 28, 2025	0.97	0.98	0.97	0.97	0.97	-	221,400
Jul 25, 2025	0.96	0.99	0.95	0.97	0.97	2.65%	1,044,400
Jul 24, 2025	0.94	0.96	0.93	0.95	0.95	1.61%	383,200
Jul 23, 2025	0.93	0.94	0.92	0.93	0.93	0.54%	1,719,500
Jul 22, 2025	0.92	0.93	0.92	0.93	0.93	0.54%	64,700
Jul 21, 2025	0.93	0.93	0.92	0.92	0.92	-0.54%	157,200
Jul 18, 2025	0.93	0.93	0.93	0.93	0.93	-	179,600
Jul 17, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	18,400
Jul 16, 2025	0.93	0.93	0.93	0.93	0.93	-	167,500
Jul 15, 2025	0.94	0.94	0.93	0.93	0.93	-	96,400
Jul 14, 2025	0.93	0.94	0.93	0.93	0.93	-	31,100
Jul 11, 2025	0.93	0.94	0.93	0.93	0.93	-	209,200
Jul 10, 2025	0.94	0.94	0.93	0.93	0.93	-0.53%	1,783,900
Jul 9, 2025	0.94	0.94	0.93	0.94	0.94	-	187,500
Jul 8, 2025	0.94	0.95	0.93	0.94	0.94	-0.53%	217,200
Jul 7, 2025	0.94	0.95	0.93	0.94	0.94	-	109,300
Jul 4, 2025	0.96	0.96	0.92	0.94	0.94	-1.05%	370,000
Jul 3, 2025	0.96	0.96	0.94	0.95	0.95	-0.52%	191,500
Jul 2, 2025	0.95	0.96	0.95	0.96	0.96	0.53%	115,100