SGX:HHZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.78	0.79	0.75	0.78	0.78	-3.13%	53,300
Jun 9, 2026	0.81	0.81	0.80	0.80	0.80	-1.84%	736,900
Jun 8, 2026	0.83	0.83	0.79	0.82	0.82	-	72,100
Jun 5, 2026	0.84	0.84	0.82	0.82	0.82	-3.55%	1,263,800
Jun 4, 2026	0.86	0.86	0.84	0.85	0.85	-3.43%	73,800
Jun 3, 2026	0.88	0.90	0.88	0.88	0.88	-2.23%	157,600
Jun 2, 2026	1.04	1.04	0.86	0.90	0.90	2.87%	329,200
May 29, 2026	0.94	0.94	0.83	0.87	0.87	-5.95%	1,386,600
May 28, 2026	0.97	0.97	0.92	0.93	0.93	-11.06%	1,859,500
May 26, 2026	1.00	1.05	0.99	1.04	1.04	7.22%	438,400
May 25, 2026	0.97	0.97	0.97	0.97	0.97	-1.02%	800
May 22, 2026	0.98	0.99	0.98	0.98	0.98	1.55%	246,900
May 21, 2026	0.96	1.01	0.96	0.97	0.97	1.58%	23,600
May 20, 2026	0.98	0.98	0.94	0.95	0.95	-3.55%	243,600
May 19, 2026	0.98	0.99	0.96	0.99	0.99	1.55%	618,800
May 18, 2026	0.99	1.00	0.97	0.97	0.97	-3.96%	1,322,100
May 15, 2026	1.01	1.04	1.00	1.01	1.01	-1.94%	324,300
May 14, 2026	1.09	1.09	1.01	1.03	1.03	-5.50%	628,900
May 13, 2026	1.08	1.11	1.07	1.09	1.09	-	843,300
May 12, 2026	1.10	1.11	1.09	1.09	1.09	-0.91%	1,258,900
May 11, 2026	1.13	1.13	1.09	1.10	1.10	-3.51%	185,300
May 8, 2026	1.15	1.17	1.14	1.14	1.14	-2.56%	955,500
May 7, 2026	1.16	1.17	1.16	1.17	1.17	2.63%	29,100
May 6, 2026	1.13	1.15	1.13	1.14	1.14	-0.87%	638,800
May 5, 2026	1.16	1.16	1.14	1.15	1.15	-4.17%	189,300
May 4, 2026	1.21	1.21	1.20	1.20	1.20	0.84%	409,900
Apr 30, 2026	1.18	1.19	1.18	1.19	1.19	0.85%	955,400
Apr 29, 2026	1.20	1.20	1.17	1.18	1.18	0.85%	286,800
Apr 28, 2026	1.22	1.22	1.17	1.17	1.17	-5.65%	228,700
Apr 27, 2026	1.25	1.26	1.24	1.24	1.24	-0.80%	181,200
Apr 24, 2026	1.30	1.30	1.22	1.25	1.25	2.46%	204,600
Apr 23, 2026	1.26	1.27	1.22	1.22	1.22	-3.94%	513,700
Apr 21, 2026	1.24	1.27	1.23	1.27	1.27	2.42%	594,100
Apr 20, 2026	1.25	1.25	1.24	1.24	1.24	2.48%	411,400
Apr 17, 2026	1.21	1.22	1.19	1.21	1.21	1.68%	198,000
Apr 16, 2026	1.19	1.19	1.19	1.19	1.19	2.59%	281,900
Apr 15, 2026	1.16	1.16	1.16	1.16	1.16	-	37,300
Apr 14, 2026	1.17	1.17	1.14	1.16	1.16	0.87%	760,000
Apr 13, 2026	1.15	1.16	1.15	1.15	1.15	-1.71%	109,400
Apr 10, 2026	1.17	1.20	1.17	1.17	1.17	2.63%	271,600
Apr 9, 2026	1.16	1.17	1.14	1.14	1.14	-1.72%	571,100
Apr 8, 2026	1.12	1.16	1.12	1.16	1.16	5.45%	671,100
Apr 7, 2026	1.10	1.10	1.10	1.10	1.10	1.85%	100
Apr 2, 2026	1.14	1.14	1.08	1.08	1.08	-5.26%	381,400
Apr 1, 2026	1.12	1.14	1.11	1.14	1.14	5.56%	399,600
Mar 31, 2026	1.11	1.12	1.08	1.08	1.08	-2.70%	172,700
Mar 30, 2026	1.10	1.11	1.09	1.11	1.11	-0.89%	543,500
Mar 27, 2026	1.12	1.12	1.10	1.12	1.12	-	540,100
Mar 26, 2026	1.17	1.18	1.12	1.12	1.12	-5.08%	797,000
Mar 25, 2026	1.18	1.20	1.17	1.18	1.18	3.51%	901,600