SGX:HGMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.58	1.60	1.57	1.58	1.58	3.95%	676,000
Jun 9, 2026	1.52	1.52	1.51	1.52	1.52	1.33%	370,000
Jun 8, 2026	1.47	1.50	1.47	1.50	1.50	-0.66%	81,400
Jun 5, 2026	1.52	1.52	1.51	1.51	1.51	-0.66%	146,900
Jun 4, 2026	1.52	1.52	1.52	1.52	1.52	-	100,300
Jun 3, 2026	1.53	1.54	1.51	1.52	1.52	-0.65%	393,900
Jun 2, 2026	1.52	1.53	1.47	1.53	1.53	-	71,800
May 29, 2026	1.49	1.54	1.49	1.53	1.53	-0.65%	750,100
May 28, 2026	1.56	1.56	1.53	1.54	1.54	-1.91%	904,400
May 26, 2026	1.59	1.59	1.54	1.57	1.57	1.29%	1,541,400
May 25, 2026	1.58	1.58	1.55	1.55	1.55	-3.13%	18,600
May 22, 2026	1.60	1.61	1.59	1.60	1.60	0.63%	632,700
May 21, 2026	1.62	1.63	1.58	1.59	1.59	-3.05%	1,123,700
May 20, 2026	1.65	1.65	1.62	1.64	1.64	-0.61%	303,000
May 19, 2026	1.66	1.66	1.64	1.65	1.65	-1.79%	1,065,600
May 18, 2026	1.73	1.73	1.67	1.68	1.68	-4.00%	1,629,000
May 15, 2026	1.74	1.78	1.74	1.75	1.75	1.16%	520,300
May 14, 2026	1.71	1.73	1.70	1.73	1.73	-	416,600
May 13, 2026	1.77	1.78	1.72	1.73	1.73	-5.46%	922,100
May 12, 2026	1.86	1.90	1.82	1.83	1.83	0.55%	1,148,400
May 11, 2026	1.82	1.85	1.82	1.82	1.82	-1.62%	834,300
May 8, 2026	1.83	1.85	1.83	1.85	1.85	1.09%	104,000
May 7, 2026	1.83	1.85	1.82	1.83	1.83	-	237,700
May 6, 2026	1.85	1.86	1.79	1.83	1.83	-2.14%	1,381,400
May 5, 2026	1.83	1.87	1.83	1.87	1.87	-	525,500
May 4, 2026	1.87	1.88	1.86	1.87	1.87	-	872,600
Apr 30, 2026	1.88	1.89	1.81	1.87	1.87	2.75%	1,320,400
Apr 29, 2026	1.80	1.85	1.79	1.82	1.82	1.68%	607,000
Apr 28, 2026	1.82	1.82	1.77	1.79	1.79	-1.65%	48,400
Apr 27, 2026	1.85	1.88	1.82	1.82	1.82	-3.19%	1,794,400
Apr 24, 2026	1.88	1.90	1.86	1.88	1.88	-2.59%	336,800
Apr 23, 2026	1.95	1.95	1.93	1.93	1.93	-4.46%	338,300
Apr 22, 2026	1.95	2.03	1.95	2.02	2.02	2.02%	277,100
Apr 21, 2026	1.94	1.98	1.93	1.98	1.98	1.54%	208,700