Ho Bee Land Limited (SGX:H13)
Singapore · Delayed Price · Currency is SGD 2.030
0.00 (0.00%)
At close: Aug 1, 2025, 5:00 PM SGT
Ho Bee Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.03 | 2.05 | 2.02 | 2.03 | - | - | 87,700 |
| Jul 31, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | - | -2.40% | 205,900 |
| Jul 30, 2025 | 2.13 | 2.13 | 2.06 | 2.08 | - | -2.35% | 336,300 |
| Jul 29, 2025 | 2.12 | 2.14 | 2.10 | 2.13 | - | - | 122,100 |
| Jul 28, 2025 | 2.18 | 2.19 | 2.13 | 2.13 | - | -1.39% | 481,000 |
| Jul 25, 2025 | 2.07 | 2.18 | 2.07 | 2.16 | - | 3.35% | 1,333,400 |
| Jul 24, 2025 | 2.09 | 2.09 | 2.07 | 2.09 | - | - | 242,200 |
| Jul 23, 2025 | 2.07 | 2.11 | 2.07 | 2.09 | - | 0.97% | 662,700 |
| Jul 22, 2025 | 2.08 | 2.12 | 2.06 | 2.07 | - | - | 467,100 |
| Jul 21, 2025 | 2.03 | 2.08 | 2.03 | 2.07 | - | 2.48% | 542,000 |
| Jul 18, 2025 | 2.02 | 2.03 | 2.01 | 2.02 | - | - | 128,300 |
| Jul 17, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | - | 1.00% | 298,300 |
| Jul 16, 2025 | 2.00 | 2.05 | 1.99 | 2.00 | - | - | 1,003,900 |
| Jul 15, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | 0.50% | 76,000 |
| Jul 14, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | - | 0.51% | 77,900 |
| Jul 11, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | - | -0.50% | 79,500 |
| Jul 10, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | - | 0.51% | 91,800 |
| Jul 9, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | - | -0.50% | 146,200 |
| Jul 8, 2025 | 1.99 | 2.00 | 1.97 | 1.99 | - | -0.50% | 119,800 |
| Jul 7, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | - | - | 72,000 |
| Jul 4, 2025 | 2.01 | 2.02 | 1.98 | 2.00 | - | -1.96% | 393,900 |
| Jul 3, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | - | - | 184,300 |
| Jul 2, 2025 | 2.01 | 2.07 | 2.01 | 2.04 | - | 0.49% | 511,000 |
| Jul 1, 2025 | 2.03 | 2.03 | 2.00 | 2.03 | - | - | 72,300 |
| Jun 30, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | - | - | 90,700 |
| Jun 27, 2025 | 2.03 | 2.05 | 2.03 | 2.03 | - | 0.50% | 161,100 |
| Jun 26, 2025 | 1.98 | 2.04 | 1.98 | 2.02 | - | 1.51% | 235,000 |
| Jun 25, 2025 | 1.98 | 2.00 | 1.96 | 1.99 | - | -0.50% | 81,200 |
| Jun 24, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | - | 2.04% | 141,300 |
| Jun 23, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | - | -0.51% | 49,500 |
| Jun 20, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | - | 0.51% | 33,000 |
| Jun 19, 2025 | 1.98 | 2.00 | 1.96 | 1.96 | - | -2.00% | 124,900 |
| Jun 18, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | - | - | 114,800 |
| Jun 17, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | - | - | 121,800 |
| Jun 16, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | - | -0.50% | 132,200 |
| Jun 13, 2025 | 2.02 | 2.04 | 1.99 | 2.01 | - | -1.47% | 469,100 |
| Jun 12, 2025 | 2.10 | 2.12 | 2.01 | 2.04 | - | -2.86% | 412,400 |
| Jun 11, 2025 | 2.03 | 2.12 | 2.03 | 2.10 | - | 5.53% | 1,149,600 |
| Jun 10, 2025 | 1.92 | 2.01 | 1.92 | 1.99 | - | 5.29% | 1,479,900 |
| Jun 9, 2025 | 1.82 | 1.92 | 1.82 | 1.89 | - | 5.00% | 1,289,700 |
| Jun 6, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | - | 0.56% | 12,500 |
| Jun 5, 2025 | 1.82 | 1.83 | 1.79 | 1.79 | - | -1.65% | 311,000 |
| Jun 4, 2025 | 1.78 | 1.83 | 1.77 | 1.82 | - | 2.25% | 221,100 |
| Jun 3, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | - | 0.56% | 51,000 |
| Jun 2, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | - | -0.56% | 55,900 |
| May 30, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | - | 0.56% | 33,800 |
| May 29, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | - | - | 44,400 |
| May 28, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | - | -0.56% | 97,900 |
| May 27, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | - | - | 83,100 |
| May 26, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | - | - | 71,100 |