Hotel Properties Limited (SGX:H15)
Singapore · Delayed Price · Currency is SGD 4.920
-0.020 (-0.40%)
At close: Oct 31, 2025
Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | - | -0.40% | 1,800 |
| Oct 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | - | - |
| Oct 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | - | - |
| Oct 28, 2025 | 4.95 | 4.98 | 4.90 | 4.94 | - | -1.00% | 32,200 |
| Oct 27, 2025 | 4.89 | 4.99 | 4.89 | 4.99 | - | 3.10% | 26,700 |
| Oct 24, 2025 | 4.91 | 4.95 | 4.82 | 4.84 | - | -1.22% | 62,200 |
| Oct 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -0.20% | 300 |
| Oct 22, 2025 | 4.87 | 4.91 | 4.86 | 4.91 | - | - | 3,300 |
| Oct 21, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | - | 0.20% | 2,200 |
| Oct 17, 2025 | 4.87 | 4.90 | 4.82 | 4.90 | - | - | 24,300 |
| Oct 16, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | - | 0.41% | 14,200 |
| Oct 15, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | - | -0.41% | 27,900 |
| Oct 14, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | - | -1.41% | 18,900 |
| Oct 13, 2025 | 4.99 | 5.00 | 4.90 | 4.97 | - | -0.60% | 7,600 |
| Oct 10, 2025 | 5.08 | 5.08 | 4.94 | 5.00 | - | -0.40% | 10,600 |
| Oct 9, 2025 | 4.98 | 5.14 | 4.98 | 5.02 | - | 0.60% | 67,600 |
| Oct 8, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | - | 7,200 |
| Oct 7, 2025 | 4.91 | 4.99 | 4.91 | 4.99 | - | - | 2,900 |
| Oct 6, 2025 | 4.99 | 4.99 | 4.90 | 4.99 | - | - | 6,200 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.96 | 4.99 | - | -0.20% | 9,300 |
| Oct 2, 2025 | 4.86 | 5.00 | 4.86 | 5.00 | - | 2.46% | 56,200 |
| Oct 1, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | - | - | 11,700 |
| Sep 30, 2025 | 4.85 | 4.94 | 4.85 | 4.88 | - | 0.41% | 39,300 |
| Sep 29, 2025 | 4.87 | 4.88 | 4.86 | 4.86 | - | -0.21% | 8,600 |
| Sep 26, 2025 | 4.90 | 4.90 | 4.80 | 4.87 | - | -0.41% | 36,800 |
| Sep 25, 2025 | 5.04 | 5.04 | 4.80 | 4.89 | - | -1.81% | 42,500 |
| Sep 24, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | - | 0.20% | 7,800 |
| Sep 23, 2025 | 5.00 | 5.00 | 4.97 | 4.97 | - | -0.60% | 14,500 |
| Sep 22, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | - | 1.63% | 65,400 |
| Sep 19, 2025 | 4.92 | 4.97 | 4.91 | 4.92 | - | -0.61% | 19,400 |
| Sep 18, 2025 | 4.94 | 4.95 | 4.91 | 4.95 | - | - | 26,300 |
| Sep 17, 2025 | 4.97 | 4.98 | 4.94 | 4.95 | - | -0.20% | 34,700 |
| Sep 16, 2025 | 5.06 | 5.07 | 4.94 | 4.96 | - | -1.78% | 206,800 |
| Sep 15, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | - | -0.79% | 39,000 |
| Sep 12, 2025 | 5.09 | 5.10 | 5.07 | 5.09 | - | -0.39% | 21,700 |
| Sep 11, 2025 | 5.11 | 5.11 | 5.08 | 5.11 | - | - | 25,800 |
| Sep 10, 2025 | 5.07 | 5.11 | 5.07 | 5.11 | - | -0.20% | 23,100 |
| Sep 9, 2025 | 5.09 | 5.12 | 5.08 | 5.12 | - | -0.39% | 15,200 |
| Sep 8, 2025 | 5.09 | 5.14 | 5.09 | 5.14 | - | 0.98% | 40,300 |
| Sep 5, 2025 | 5.11 | 5.11 | 5.07 | 5.09 | - | -0.39% | 3,500 |
| Sep 4, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | - | 0.39% | 6,400 |
| Sep 3, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | - | - | - |
| Sep 2, 2025 | 5.12 | 5.12 | 5.02 | 5.09 | - | -0.20% | 78,200 |
| Sep 1, 2025 | 5.17 | 5.18 | 5.09 | 5.10 | - | -0.97% | 70,200 |
| Aug 29, 2025 | 5.20 | 5.21 | 5.11 | 5.15 | - | -1.15% | 74,500 |
| Aug 28, 2025 | 5.21 | 5.23 | 5.20 | 5.21 | - | 0.19% | 29,900 |
| Aug 27, 2025 | 5.25 | 5.26 | 5.20 | 5.20 | - | -1.70% | 65,900 |
| Aug 26, 2025 | 5.29 | 5.29 | 5.27 | 5.29 | - | -0.38% | 13,400 |
| Aug 25, 2025 | 5.23 | 5.31 | 5.23 | 5.31 | - | 0.19% | 29,900 |
| Aug 22, 2025 | 5.30 | 5.36 | 5.30 | 5.30 | - | -0.38% | 7,400 |