Hotel Properties Limited (SGX:H15)
Singapore · Delayed Price · Currency is SGD 4.570
+0.010 (0.22%)
Last updated: Jul 21, 2026, 2:18 PM SGT
Hotel Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.57 | 4.58 | 4.56 | 4.56 | 4.56 | -0.22% | 8,300 |
| Jul 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.65% | 7,000 |
| Jul 16, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | - | 13,900 |
| Jul 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | 300 |
| Jul 14, 2026 | 4.59 | 4.59 | 4.50 | 4.59 | 4.59 | - | 12,000 |
| Jul 13, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.65% | 6,800 |
| Jul 10, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.65% | 10,300 |
| Jul 9, 2026 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | -1.71% | 2,400 |
| Jul 8, 2026 | 4.62 | 4.67 | 4.62 | 4.67 | 4.67 | 0.43% | 39,200 |
| Jul 7, 2026 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | 1.09% | 25,900 |
| Jul 3, 2026 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 1.55% | 9,200 |
| Jul 1, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.52% | 1,000 |
| Jun 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 4,400 |
| Jun 26, 2026 | 4.60 | 4.60 | 4.55 | 4.58 | 4.58 | 0.22% | 7,900 |
| Jun 25, 2026 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | -0.65% | 10,300 |
| Jun 24, 2026 | 4.54 | 4.61 | 4.54 | 4.60 | 4.60 | 1.32% | 16,000 |
| Jun 23, 2026 | 4.55 | 4.56 | 4.54 | 4.54 | 4.54 | -0.87% | 3,500 |
| Jun 18, 2026 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | - | 2,100 |
| Jun 16, 2026 | 4.60 | 4.60 | 4.57 | 4.58 | 4.58 | -0.43% | 12,600 |
| Jun 15, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 0.22% | 7,800 |
| Jun 12, 2026 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | -0.22% | 2,200 |
| Jun 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,000 |
| Jun 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2,000 |
| Jun 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 5,000 |
| Jun 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 700 |
| Jun 4, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | -0.43% | 5,300 |
| Jun 3, 2026 | 4.62 | 4.64 | 4.61 | 4.62 | 4.62 | -0.22% | 3,100 |
| Jun 2, 2026 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | 0.65% | 1,100 |
| May 25, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | - | 3,400 |
| May 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 6,000 |
| May 20, 2026 | 4.65 | 4.70 | 4.60 | 4.60 | 4.60 | - | 8,200 |
| May 19, 2026 | 4.61 | 4.61 | 4.59 | 4.60 | 4.60 | - | 20,900 |
| May 18, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.43% | 13,000 |
| May 15, 2026 | 4.61 | 4.66 | 4.61 | 4.62 | 4.62 | - | 23,400 |
| May 14, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.22% | 4,200 |
| May 13, 2026 | 4.62 | 4.65 | 4.61 | 4.61 | 4.61 | -1.07% | 22,100 |
| May 12, 2026 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | - | 19,700 |
| May 11, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.22% | 8,100 |
| May 8, 2026 | 4.65 | 4.70 | 4.65 | 4.65 | 4.65 | 0.22% | 32,900 |
| May 7, 2026 | 4.73 | 4.73 | 4.68 | 4.68 | 4.64 | -1.06% | 1,100 |
| May 6, 2026 | 4.73 | 4.73 | 4.68 | 4.73 | 4.69 | 0.21% | 32,600 |
| May 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | - | 200 |
| May 4, 2026 | 4.72 | 4.73 | 4.65 | 4.72 | 4.68 | - | 71,700 |
| Apr 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | - | 10,000 |
| Apr 29, 2026 | 4.68 | 4.72 | 4.63 | 4.72 | 4.68 | -0.63% | 4,100 |
| Apr 28, 2026 | 4.72 | 4.75 | 4.70 | 4.75 | 4.71 | 0.64% | 49,900 |
| Apr 27, 2026 | 4.73 | 4.73 | 4.70 | 4.72 | 4.68 | -0.21% | 12,000 |
| Apr 24, 2026 | 4.68 | 4.73 | 4.68 | 4.73 | 4.69 | -0.42% | 1,400 |
| Apr 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.71 | - | 900 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.70 | 4.75 | 4.71 | -0.63% | 21,700 |