Hotel Properties Limited (SGX:H15)
Singapore · Delayed Price · Currency is SGD 4.800
+0.020 (0.42%)
At close: Jan 19, 2026
Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 1,100 |
| Dec 29, 2025 | 4.63 | 4.65 | 4.62 | 4.62 | 4.62 | -0.22% | 38,400 |
| Dec 26, 2025 | 4.60 | 4.64 | 4.60 | 4.63 | 4.63 | 1.09% | 32,400 |
| Dec 24, 2025 | 4.66 | 4.66 | 4.40 | 4.58 | 4.58 | -2.55% | 54,900 |
| Dec 22, 2025 | 4.76 | 4.76 | 4.65 | 4.70 | 4.70 | -1.47% | 8,000 |
| Dec 19, 2025 | 4.56 | 4.77 | 4.54 | 4.77 | 4.77 | 3.70% | 14,100 |
| Dec 18, 2025 | 4.58 | 4.60 | 4.57 | 4.60 | 4.60 | 0.22% | 3,700 |
| Dec 17, 2025 | 4.61 | 4.62 | 4.59 | 4.59 | 4.59 | -0.43% | 23,000 |
| Dec 15, 2025 | 4.69 | 4.69 | 4.59 | 4.61 | 4.61 | 0.44% | 13,600 |
| Dec 12, 2025 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -2.34% | 31,100 |
| Dec 11, 2025 | 4.60 | 4.71 | 4.56 | 4.70 | 4.70 | - | 1,400 |
| Dec 10, 2025 | 4.57 | 4.70 | 4.57 | 4.70 | 4.70 | 2.84% | 1,800 |
| Dec 9, 2025 | 4.61 | 4.61 | 4.57 | 4.57 | 4.57 | -0.87% | 7,300 |
| Dec 8, 2025 | 4.60 | 4.61 | 4.57 | 4.61 | 4.61 | - | 31,000 |
| Dec 5, 2025 | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | - | 28,000 |
| Dec 4, 2025 | 4.64 | 4.64 | 4.60 | 4.61 | 4.61 | -0.22% | 86,100 |
| Dec 3, 2025 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -1.49% | 56,000 |
| Dec 2, 2025 | 4.75 | 4.75 | 4.63 | 4.69 | 4.69 | 0.21% | 27,400 |
| Dec 1, 2025 | 4.69 | 4.69 | 4.64 | 4.68 | 4.68 | -0.21% | 8,300 |
| Nov 28, 2025 | 4.70 | 4.70 | 4.63 | 4.69 | 4.69 | 0.21% | 22,300 |
| Nov 27, 2025 | 4.70 | 4.72 | 4.67 | 4.68 | 4.68 | -0.43% | 29,600 |
| Nov 26, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 1,100 |
| Nov 25, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -0.84% | 2,100 |
| Nov 24, 2025 | 4.74 | 4.80 | 4.74 | 4.76 | 4.76 | 1.28% | 3,200 |
| Nov 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 1,100 |
| Nov 20, 2025 | 4.71 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 4,100 |
| Nov 19, 2025 | 4.72 | 4.74 | 4.69 | 4.70 | 4.70 | -1.05% | 18,900 |
| Nov 18, 2025 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 0.21% | 8,300 |
| Nov 17, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.21% | 11,600 |
| Nov 14, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.84% | 12,000 |
| Nov 13, 2025 | 4.80 | 4.83 | 4.78 | 4.79 | 4.79 | 0.42% | 18,900 |
| Nov 12, 2025 | 4.75 | 4.79 | 4.75 | 4.77 | 4.77 | 0.42% | 124,000 |
| Nov 11, 2025 | 4.74 | 4.76 | 4.71 | 4.75 | 4.75 | -0.42% | 21,800 |
| Nov 10, 2025 | 4.72 | 4.77 | 4.72 | 4.77 | 4.77 | 1.06% | 29,800 |
| Nov 7, 2025 | 4.84 | 4.84 | 4.72 | 4.72 | 4.72 | -2.68% | 89,600 |
| Nov 6, 2025 | 4.85 | 4.85 | 4.83 | 4.85 | 4.85 | 0.41% | 6,400 |
| Nov 5, 2025 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | -0.21% | 12,900 |
| Nov 4, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.43% | 6,600 |