KLSE:HUPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.83	0.84	0.82	0.84	0.84	0.60%	300,300
Oct 8, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	400,300
Oct 7, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	153,400
Oct 6, 2026	0.86	0.86	0.84	0.85	0.85	-1.17%	222,300
Oct 5, 2026	0.88	0.89	0.86	0.86	0.86	-2.84%	242,200
Oct 2, 2026	0.88	0.88	0.88	0.88	0.88	-	82,100
Oct 1, 2026	0.89	0.89	0.88	0.88	0.88	-1.68%	193,200
Sep 30, 2026	0.90	0.90	0.89	0.90	0.90	-	109,500
Sep 29, 2026	0.90	0.90	0.89	0.90	0.90	-	146,200
Sep 28, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	42,500
Sep 25, 2026	0.91	0.91	0.90	0.91	0.91	-	310,400
Sep 24, 2026	0.91	0.91	0.90	0.91	0.91	-	212,700
Sep 23, 2026	0.91	0.91	0.90	0.91	0.91	-	100,600
Sep 22, 2026	0.91	0.91	0.91	0.91	0.91	-	141,200
Sep 21, 2026	0.91	0.91	0.91	0.91	0.91	-	145,100
Sep 18, 2026	0.91	0.91	0.91	0.91	0.91	-	126,700
Sep 17, 2026	0.92	0.92	0.90	0.91	0.91	-	281,500
Sep 15, 2026	0.92	0.92	0.91	0.92	0.91	1.11%	58,500
Sep 14, 2026	0.90	0.92	0.90	0.91	0.90	-0.55%	52,700
Sep 11, 2026	0.91	0.91	0.91	0.91	0.90	0.55%	22,400
Sep 10, 2026	0.92	0.92	0.90	0.91	0.90	-0.55%	255,600
Sep 9, 2026	0.92	0.92	0.91	0.91	0.90	-0.55%	164,300
Sep 8, 2026	0.92	0.92	0.92	0.92	0.91	-	105,200
Sep 7, 2026	0.92	0.92	0.92	0.92	0.91	-	53,800
Sep 4, 2026	0.92	0.92	0.92	0.92	0.91	-0.54%	70,800
Sep 3, 2026	0.91	0.92	0.91	0.92	0.91	1.10%	84,400
Sep 2, 2026	0.92	0.92	0.91	0.91	0.90	-1.09%	132,200
Sep 1, 2026	0.93	0.93	0.92	0.92	0.91	-	98,300
Aug 28, 2026	0.93	0.93	0.92	0.92	0.91	-	173,000
Aug 27, 2026	0.93	0.93	0.92	0.92	0.91	-0.54%	108,000
Aug 26, 2026	0.93	0.93	0.92	0.93	0.91	-	147,600
Aug 24, 2026	0.93	0.93	0.92	0.93	0.91	-0.54%	183,000
Aug 21, 2026	0.92	0.93	0.92	0.93	0.92	0.54%	65,900
Aug 20, 2026	0.94	0.94	0.93	0.93	0.91	-0.54%	95,100
Aug 19, 2026	0.93	0.94	0.93	0.93	0.92	-	74,900
Aug 18, 2026	0.94	0.94	0.93	0.93	0.92	-0.53%	373,200
Aug 17, 2026	0.94	0.94	0.93	0.94	0.92	-0.53%	86,900
Aug 14, 2026	0.94	0.95	0.94	0.94	0.93	-	58,500
Aug 13, 2026	0.95	0.95	0.94	0.94	0.93	-0.53%	226,500
Aug 12, 2026	0.95	0.96	0.95	0.95	0.93	-	149,800
Aug 11, 2026	0.95	0.96	0.95	0.95	0.93	-	260,600
Aug 10, 2026	0.95	0.95	0.94	0.95	0.93	-	70,700
Aug 7, 2026	0.95	0.95	0.94	0.95	0.93	-	101,200
Aug 6, 2026	0.95	0.95	0.94	0.95	0.93	-1.05%	141,700
Aug 5, 2026	0.96	0.96	0.95	0.96	0.94	-	24,600
Aug 4, 2026	0.95	0.96	0.95	0.96	0.94	1.06%	45,800
Aug 3, 2026	0.95	0.95	0.95	0.95	0.93	-	55,800
Jul 31, 2026	0.95	0.95	0.95	0.95	0.93	-0.53%	26,800
Jul 30, 2026	0.95	0.95	0.94	0.95	0.94	-	116,700
Jul 29, 2026	0.95	0.95	0.95	0.95	0.94	0.53%	6,000