Hotel Properties Limited (SGX:H15)
Singapore · Delayed Price · Currency is SGD 4.640
-0.020 (-0.43%)
At close: Mar 20, 2026
Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.65 | 4.65 | 4.62 | 4.64 | 4.64 | -0.43% | 22,000 |
| Mar 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | 2,000 |
| Mar 18, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 0.43% | 38,400 |
| Mar 17, 2026 | 4.77 | 4.77 | 4.68 | 4.68 | 4.68 | -2.09% | 3,300 |
| Mar 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.92% | 100 |
| Mar 13, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | -0.42% | 1,500 |
| Mar 12, 2026 | 4.70 | 4.71 | 4.60 | 4.71 | 4.71 | -1.87% | 4,600 |
| Mar 10, 2026 | 4.69 | 4.84 | 4.63 | 4.80 | 4.80 | 2.35% | 3,100 |
| Mar 9, 2026 | 4.72 | 4.73 | 4.60 | 4.69 | 4.69 | -1.26% | 48,800 |
| Mar 6, 2026 | 4.71 | 4.75 | 4.70 | 4.75 | 4.75 | - | 4,200 |
| Mar 5, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 500 |
| Mar 4, 2026 | 4.80 | 4.80 | 4.73 | 4.80 | 4.80 | -2.04% | 11,500 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.80 | 4.90 | 4.90 | -2.00% | 6,700 |
| Feb 27, 2026 | 4.90 | 5.00 | 4.86 | 5.00 | 5.00 | 1.63% | 27,200 |
| Feb 26, 2026 | 4.83 | 4.92 | 4.80 | 4.92 | 4.92 | -0.81% | 31,100 |
| Feb 25, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | - | 800 |
| Feb 20, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 1.02% | 19,200 |
| Feb 19, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.61% | 1,000 |
| Feb 16, 2026 | 4.88 | 4.98 | 4.88 | 4.88 | 4.88 | - | 4,200 |
| Feb 13, 2026 | 4.90 | 4.93 | 4.88 | 4.88 | 4.88 | -1.41% | 2,700 |
| Feb 12, 2026 | 4.95 | 4.95 | 4.90 | 4.95 | 4.95 | 0.61% | 12,400 |
| Feb 11, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 0.41% | 400 |
| Feb 10, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -2.00% | 4,400 |
| Feb 9, 2026 | 4.90 | 5.00 | 4.89 | 5.00 | 5.00 | 3.09% | 12,300 |
| Feb 6, 2026 | 4.85 | 4.95 | 4.85 | 4.85 | 4.85 | -3.00% | 4,100 |
| Feb 5, 2026 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | 2.46% | 1,900 |
| Feb 4, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | -0.41% | 5,600 |
| Feb 3, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 1.24% | 14,500 |
| Feb 2, 2026 | 4.83 | 4.84 | 4.80 | 4.84 | 4.84 | -0.41% | 34,300 |
| Jan 30, 2026 | 4.89 | 4.90 | 4.86 | 4.86 | 4.86 | -0.61% | 5,700 |
| Jan 29, 2026 | 4.91 | 4.92 | 4.86 | 4.89 | 4.89 | -0.41% | 10,400 |
| Jan 28, 2026 | 4.96 | 4.96 | 4.84 | 4.91 | 4.91 | 0.20% | 16,000 |
| Jan 27, 2026 | 4.83 | 4.95 | 4.80 | 4.90 | 4.90 | 2.08% | 300,100 |
| Jan 26, 2026 | 4.79 | 4.82 | 4.79 | 4.80 | 4.80 | 0.21% | 103,700 |
| Jan 23, 2026 | 4.77 | 4.84 | 4.76 | 4.79 | 4.79 | 0.42% | 51,000 |
| Jan 22, 2026 | 4.77 | 4.82 | 4.76 | 4.77 | 4.77 | 0.85% | 25,700 |
| Jan 21, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.46% | 6,600 |
| Jan 20, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | - | 33,200 |
| Jan 19, 2026 | 4.80 | 4.91 | 4.80 | 4.80 | 4.80 | 0.42% | 93,500 |
| Jan 16, 2026 | 4.78 | 4.78 | 4.72 | 4.78 | 4.78 | 0.84% | 32,800 |
| Jan 15, 2026 | 4.71 | 4.75 | 4.69 | 4.74 | 4.74 | 0.85% | 76,500 |
| Jan 14, 2026 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | -0.84% | 131,900 |
| Jan 13, 2026 | 4.71 | 4.75 | 4.67 | 4.74 | 4.74 | -0.21% | 61,400 |
| Jan 12, 2026 | 4.75 | 4.76 | 4.72 | 4.75 | 4.75 | -0.21% | 30,600 |
| Jan 9, 2026 | 4.77 | 4.79 | 4.74 | 4.76 | 4.76 | -2.06% | 24,400 |
| Jan 8, 2026 | 4.70 | 4.86 | 4.65 | 4.86 | 4.86 | 4.74% | 34,700 |
| Jan 6, 2026 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | -3.13% | 1,600 |
| Jan 5, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 3.68% | 100 |
| Jan 2, 2026 | 4.64 | 4.69 | 4.62 | 4.62 | 4.62 | -0.22% | 27,500 |
| Dec 31, 2025 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | 0.22% | 5,600 |