Hotel Properties Limited (SGX:H15)
Singapore · Delayed Price · Currency is SGD 5.46
-0.01 (-0.18%)
At close: Aug 12, 2025, 5:00 PM SGT
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 5.48 | 5.50 | 5.47 | 5.47 | - | -0.18% | 64,900 |
| Aug 8, 2025 | 5.47 | 5.49 | 5.45 | 5.48 | - | - | 23,200 |
| Aug 7, 2025 | 5.49 | 5.49 | 5.48 | 5.48 | - | -0.18% | 63,400 |
| Aug 6, 2025 | 5.50 | 5.51 | 5.47 | 5.49 | - | -0.18% | 67,900 |
| Aug 5, 2025 | 5.50 | 5.55 | 5.49 | 5.50 | - | - | 159,900 |
| Aug 4, 2025 | 5.45 | 5.58 | 5.39 | 5.50 | - | 0.73% | 150,100 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | - | -1.44% | 27,900 |
| Jul 31, 2025 | 5.42 | 5.54 | 5.35 | 5.54 | - | 1.65% | 114,900 |
| Jul 30, 2025 | 5.53 | 5.54 | 5.36 | 5.45 | - | -1.62% | 78,800 |
| Jul 29, 2025 | 5.23 | 5.54 | 5.23 | 5.54 | - | 6.33% | 306,500 |
| Jul 28, 2025 | 5.22 | 5.22 | 5.19 | 5.21 | - | - | 76,900 |
| Jul 25, 2025 | 5.20 | 5.23 | 5.20 | 5.21 | - | - | 25,100 |
| Jul 24, 2025 | 5.20 | 5.22 | 5.20 | 5.21 | - | 0.58% | 28,200 |
| Jul 23, 2025 | 5.13 | 5.20 | 5.10 | 5.18 | - | 0.97% | 83,400 |
| Jul 22, 2025 | 5.05 | 5.13 | 5.05 | 5.13 | - | 1.58% | 58,100 |
| Jul 21, 2025 | 5.01 | 5.06 | 5.01 | 5.05 | - | 1.00% | 42,400 |
| Jul 18, 2025 | 4.97 | 5.03 | 4.95 | 5.00 | - | 0.60% | 172,300 |
| Jul 17, 2025 | 4.91 | 4.97 | 4.90 | 4.97 | - | 1.84% | 109,900 |
| Jul 16, 2025 | 4.85 | 4.93 | 4.85 | 4.88 | - | 0.62% | 70,500 |
| Jul 15, 2025 | 4.85 | 4.86 | 4.85 | 4.85 | - | -0.41% | 29,200 |
| Jul 14, 2025 | 4.85 | 4.90 | 4.82 | 4.87 | - | - | 31,100 |
| Jul 11, 2025 | 4.90 | 4.90 | 4.80 | 4.87 | - | 0.41% | 23,300 |
| Jul 10, 2025 | 4.73 | 4.89 | 4.73 | 4.85 | - | 2.75% | 124,100 |
| Jul 9, 2025 | 4.72 | 4.74 | 4.70 | 4.72 | - | - | 39,900 |
| Jul 8, 2025 | 4.75 | 4.75 | 4.71 | 4.72 | - | -1.67% | 53,700 |
| Jul 7, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | - | -2.04% | 29,300 |
| Jul 4, 2025 | 4.70 | 4.99 | 4.70 | 4.90 | - | 4.70% | 309,600 |
| Jul 3, 2025 | 4.56 | 4.68 | 4.52 | 4.68 | - | 4.00% | 130,200 |
| Jul 2, 2025 | 4.51 | 4.55 | 4.50 | 4.50 | - | - | 16,600 |
| Jul 1, 2025 | 4.45 | 4.51 | 4.45 | 4.50 | - | -0.22% | 7,500 |
| Jun 30, 2025 | 4.48 | 4.51 | 4.46 | 4.51 | - | 0.22% | 27,100 |
| Jun 27, 2025 | 4.51 | 4.51 | 4.50 | 4.50 | - | -0.22% | 11,100 |
| Jun 26, 2025 | 4.45 | 4.52 | 4.45 | 4.51 | - | 1.35% | 32,200 |
| Jun 25, 2025 | 4.43 | 4.46 | 4.43 | 4.45 | - | 0.23% | 22,800 |
| Jun 24, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | - | 0.45% | 26,700 |
| Jun 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -0.45% | 15,900 |
| Jun 20, 2025 | 4.43 | 4.44 | 4.40 | 4.44 | - | 0.91% | 76,900 |
| Jun 19, 2025 | 4.40 | 4.46 | 4.40 | 4.40 | - | - | 24,400 |
| Jun 18, 2025 | 4.40 | 4.40 | 4.39 | 4.40 | - | - | 74,600 |
| Jun 17, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | - | -0.23% | 61,500 |
| Jun 16, 2025 | 4.40 | 4.41 | 4.37 | 4.41 | - | - | 55,500 |
| Jun 13, 2025 | 4.42 | 4.42 | 4.40 | 4.41 | - | -0.23% | 44,000 |
| Jun 12, 2025 | 4.44 | 4.44 | 4.40 | 4.42 | - | -0.45% | 31,000 |
| Jun 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -0.22% | 3,100 |
| Jun 10, 2025 | 4.44 | 4.48 | 4.44 | 4.45 | - | -0.67% | 10,100 |
| Jun 9, 2025 | 4.40 | 4.48 | 4.40 | 4.48 | - | 1.82% | 73,700 |
| Jun 6, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | - | -0.45% | 20,900 |
| Jun 5, 2025 | 4.35 | 4.42 | 4.34 | 4.42 | - | 1.38% | 48,500 |
| Jun 4, 2025 | 4.40 | 4.42 | 4.35 | 4.36 | - | -0.46% | 94,500 |
| Jun 3, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | - | 0.69% | 1,100 |