SGX:HSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.31	2.35	2.27	2.27	2.27	-1.73%	678,300
Aug 27, 2026	2.31	2.34	2.29	2.31	2.31	2.67%	806,800
Aug 26, 2026	2.22	2.31	2.21	2.25	2.25	2.27%	1,191,000
Aug 25, 2026	2.18	2.21	2.14	2.20	2.20	1.38%	471,200
Aug 24, 2026	2.34	2.34	2.15	2.17	2.17	-7.66%	495,900
Aug 21, 2026	2.33	2.39	2.33	2.35	2.35	0.86%	157,800
Aug 20, 2026	2.39	2.41	2.32	2.33	2.33	-1.69%	453,200
Aug 19, 2026	2.40	2.42	2.29	2.37	2.37	-3.66%	384,900
Aug 18, 2026	2.48	2.52	2.41	2.46	2.46	0.41%	316,800
Aug 17, 2026	2.36	2.48	2.36	2.45	2.45	5.60%	606,100
Aug 14, 2026	2.27	2.34	2.25	2.32	2.32	2.65%	639,700
Aug 13, 2026	2.22	2.29	2.21	2.26	2.26	3.20%	590,200
Aug 12, 2026	2.16	2.23	2.15	2.19	2.19	2.34%	678,000
Aug 11, 2026	2.20	2.20	2.13	2.14	2.14	-1.83%	127,300
Aug 7, 2026	2.21	2.21	2.13	2.18	2.18	2.35%	352,400
Aug 6, 2026	2.21	2.21	2.11	2.13	2.13	-3.62%	252,800
Aug 5, 2026	2.17	2.24	2.17	2.21	2.21	2.79%	566,800
Aug 4, 2026	2.02	2.15	2.02	2.15	2.15	6.44%	925,100
Aug 3, 2026	2.08	2.08	2.02	2.02	2.02	-2.42%	457,100
Jul 31, 2026	2.15	2.20	2.07	2.07	2.07	-	495,800
Jul 30, 2026	2.19	2.20	2.04	2.07	2.07	-5.91%	847,500
Jul 29, 2026	2.34	2.34	2.10	2.20	2.20	-6.78%	1,417,900
Jul 28, 2026	2.30	2.42	2.26	2.36	2.36	0.85%	290,200
Jul 27, 2026	2.36	2.36	2.26	2.34	2.34	-0.85%	165,300
Jul 24, 2026	2.31	2.42	2.31	2.36	2.36	2.16%	226,100
Jul 23, 2026	2.43	2.43	2.31	2.31	2.31	-4.94%	415,000
Jul 22, 2026	2.52	2.56	2.39	2.43	2.43	-2.41%	274,800
Jul 21, 2026	2.34	2.52	2.32	2.49	2.49	8.26%	615,800
Jul 20, 2026	2.34	2.36	2.27	2.30	2.30	3.60%	545,400
Jul 17, 2026	2.48	2.48	2.20	2.22	2.22	-10.48%	695,800
Jul 16, 2026	2.50	2.60	2.43	2.48	2.48	-1.98%	374,300
Jul 15, 2026	2.64	2.64	2.50	2.53	2.53	-1.56%	710,400
Jul 14, 2026	2.60	2.62	2.44	2.57	2.57	-0.39%	559,600
Jul 13, 2026	2.62	2.79	2.54	2.58	2.58	-1.53%	409,500
Jul 10, 2026	2.78	2.87	2.60	2.62	2.62	-5.42%	420,400
Jul 9, 2026	2.57	2.80	2.55	2.77	2.77	11.69%	622,100
Jul 8, 2026	2.50	2.61	2.41	2.48	2.48	2.48%	932,500
Jul 7, 2026	2.50	2.51	2.39	2.42	2.42	-3.20%	739,800
Jul 6, 2026	2.58	2.58	2.33	2.50	2.50	-2.34%	817,500
Jul 3, 2026	2.60	2.68	2.53	2.56	2.56	-3.40%	840,700
Jul 2, 2026	2.90	2.90	2.61	2.65	2.65	-9.25%	372,500
Jul 1, 2026	2.95	2.99	2.92	2.92	2.92	-0.34%	168,200
Jun 30, 2026	2.85	3.01	2.82	2.93	2.93	5.02%	946,400
Jun 29, 2026	2.64	2.81	2.64	2.79	2.79	4.89%	788,800
Jun 26, 2026	2.79	2.79	2.62	2.66	2.66	-6.34%	1,650,300
Jun 25, 2026	2.80	2.92	2.78	2.84	2.84	1.07%	1,747,200
Jun 24, 2026	2.59	2.85	2.59	2.81	2.81	9.77%	1,532,300
Jun 23, 2026	2.50	2.77	2.50	2.56	2.56	-1.54%	1,315,100
Jun 22, 2026	2.55	2.71	2.55	2.60	2.60	3.17%	2,030,300
Jun 19, 2026	2.51	2.52	2.50	2.52	2.52	0.40%	40,000