KLSE:HUPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.95	0.95	0.94	0.95	0.95	-	70,700
Aug 7, 2026	0.95	0.95	0.94	0.95	0.95	-	101,200
Aug 6, 2026	0.95	0.95	0.94	0.95	0.95	-1.05%	141,700
Aug 5, 2026	0.96	0.96	0.95	0.96	0.96	-	24,600
Aug 4, 2026	0.95	0.96	0.95	0.96	0.96	1.06%	45,800
Aug 3, 2026	0.95	0.95	0.95	0.95	0.95	-	55,800
Jul 31, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	26,800
Jul 30, 2026	0.95	0.95	0.94	0.95	0.95	-	116,700
Jul 29, 2026	0.95	0.95	0.95	0.95	0.95	0.53%	6,000
Jul 28, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	27,400
Jul 27, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	110,200
Jul 24, 2026	0.97	0.97	0.96	0.96	0.96	-0.52%	52,800
Jul 23, 2026	0.97	0.97	0.97	0.97	0.97	-	15,800
Jul 22, 2026	0.97	0.97	0.96	0.97	0.97	0.52%	21,000
Jul 21, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	849,700
Jul 20, 2026	0.97	0.97	0.97	0.97	0.97	-	25,600
Jul 17, 2026	0.96	0.97	0.96	0.97	0.97	1.04%	106,700
Jul 16, 2026	0.96	0.96	0.95	0.96	0.96	-0.52%	15,900
Jul 15, 2026	0.95	0.97	0.95	0.97	0.97	1.58%	97,800
Jul 14, 2026	0.95	0.95	0.94	0.95	0.95	0.53%	133,300
Jul 13, 2026	0.96	0.96	0.95	0.95	0.95	-1.05%	90,300
Jul 10, 2026	0.96	0.96	0.96	0.96	0.96	0.53%	44,900
Jul 9, 2026	0.95	0.95	0.95	0.95	0.95	-	100,000
Jul 8, 2026	0.95	0.96	0.95	0.95	0.95	-	60,700
Jul 7, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	118,600
Jul 6, 2026	0.96	0.96	0.95	0.96	0.96	-	31,000
Jul 3, 2026	0.96	0.96	0.95	0.96	0.96	-	46,900
Jul 2, 2026	0.96	0.96	0.96	0.96	0.96	-	80,700
Jul 1, 2026	0.96	0.96	0.95	0.96	0.96	-	109,100
Jun 30, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	71,600
Jun 29, 2026	0.96	0.96	0.96	0.96	0.96	-	17,000
Jun 26, 2026	0.97	0.97	0.96	0.96	0.96	0.52%	75,900
Jun 25, 2026	0.97	0.97	0.96	0.97	0.96	-	142,300
Jun 24, 2026	0.97	0.97	0.97	0.97	0.96	-	82,600
Jun 23, 2026	0.97	0.97	0.97	0.97	0.96	-	104,300
Jun 22, 2026	0.98	0.98	0.97	0.97	0.96	-1.03%	143,100
Jun 19, 2026	0.98	0.98	0.97	0.98	0.96	-	25,500
Jun 18, 2026	0.97	0.98	0.97	0.98	0.96	0.52%	135,800
Jun 16, 2026	0.98	0.98	0.97	0.97	0.96	-0.51%	314,300
Jun 15, 2026	0.99	0.99	0.97	0.98	0.96	-0.51%	148,800
Jun 12, 2026	0.96	0.98	0.96	0.98	0.97	2.08%	172,000
Jun 11, 2026	0.97	0.97	0.96	0.96	0.95	-0.52%	248,200
Jun 10, 2026	0.98	0.98	0.97	0.97	0.96	-1.03%	101,800
Jun 9, 2026	0.97	0.98	0.97	0.98	0.96	0.52%	60,600
Jun 8, 2026	0.98	0.98	0.96	0.97	0.96	-0.51%	206,000
Jun 5, 2026	0.98	0.98	0.97	0.98	0.96	-0.51%	104,800
Jun 4, 2026	0.98	0.98	0.98	0.98	0.97	-	17,200
Jun 3, 2026	0.98	0.99	0.98	0.98	0.97	-0.51%	72,400
May 29, 2026	0.99	1.00	0.99	0.99	0.97	-0.51%	203,000
May 28, 2026	1.00	1.00	0.99	0.99	0.98	-0.50%	59,300