Hotel Properties Limited (SGX:H15)
Singapore · Delayed Price · Currency is SGD 4.630
-0.020 (-0.43%)
At close: Aug 28, 2026
Hotel Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | 8,500 |
| Aug 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.06% | 2,000 |
| Aug 21, 2026 | 4.65 | 4.70 | 4.50 | 4.70 | 4.70 | 0.21% | 122,000 |
| Aug 19, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 100 |
| Aug 18, 2026 | 4.60 | 4.70 | 4.60 | 4.69 | 4.69 | -0.21% | 17,300 |
| Aug 11, 2026 | 4.51 | 4.70 | 4.48 | 4.70 | 4.70 | 3.52% | 79,400 |
| Aug 7, 2026 | 4.50 | 4.61 | 4.49 | 4.54 | 4.54 | 0.67% | 48,100 |
| Aug 6, 2026 | 4.50 | 4.55 | 4.50 | 4.51 | 4.51 | -0.66% | 8,900 |
| Aug 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | 5,000 |
| Jul 31, 2026 | 4.58 | 4.65 | 4.58 | 4.60 | 4.60 | 0.66% | 25,000 |
| Jul 30, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | 1,000 |
| Jul 29, 2026 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | -0.87% | 4,000 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.54 | 4.59 | 4.59 | -0.22% | 3,500 |
| Jul 27, 2026 | 4.60 | 4.60 | 4.53 | 4.60 | 4.60 | 0.44% | 30,000 |
| Jul 24, 2026 | 4.58 | 4.59 | 4.56 | 4.58 | 4.58 | -0.43% | 9,000 |
| Jul 23, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 0.66% | 15,100 |
| Jul 22, 2026 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | - | 3,000 |
| Jul 21, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.22% | 23,500 |
| 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 |