SGX:HSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Sep 21, 2026	0.55	0.55	0.55	0.55	0.55	0.54%	120
Sep 18, 2026	0.55	0.55	0.55	0.55	0.55	2.04%	16,267
Sep 17, 2026	0.54	0.54	0.53	0.54	0.54	-0.37%	200
Sep 16, 2026	0.54	0.54	0.54	0.54	0.54	0.56%	10,000
Sep 15, 2026	0.54	0.54	0.54	0.54	0.54	-0.19%	41
Sep 14, 2026	0.54	0.54	0.54	0.54	0.54	-0.18%	-
Sep 11, 2026	0.54	0.54	0.54	0.54	0.54	-0.37%	247,602
Sep 10, 2026	0.55	0.55	0.54	0.54	0.54	-1.99%	100,500
Sep 9, 2026	0.56	0.56	0.55	0.55	0.55	-0.72%	1,500
Sep 8, 2026	0.56	0.56	0.56	0.56	0.56	-1.41%	96,400
Sep 7, 2026	0.56	0.56	0.56	0.57	0.57	-1.05%	18
Sep 4, 2026	0.57	0.57	0.57	0.57	0.57	2.33%	-
Sep 3, 2026	0.56	0.56	0.56	0.56	0.56	-1.24%	-
Sep 2, 2026	0.56	0.56	0.56	0.57	0.57	-0.35%	400
Sep 1, 2026	0.57	0.57	0.57	0.57	0.57	-1.56%	-
Aug 31, 2026	0.57	0.57	0.57	0.58	0.58	-	96,000
Aug 28, 2026	0.58	0.58	0.58	0.58	0.58	-0.17%	106,101
Aug 27, 2026	0.58	0.58	0.58	0.58	0.58	-0.34%	12,771
Aug 26, 2026	0.58	0.58	0.58	0.58	0.58	1.05%	500
Aug 25, 2026	0.57	0.57	0.57	0.57	0.57	-0.17%	10,000
Aug 24, 2026	0.58	0.58	0.58	0.58	0.58	-3.52%	11,260
Aug 21, 2026	0.60	0.60	0.60	0.60	0.60	1.53%	-
Aug 20, 2026	0.59	0.59	0.59	0.59	0.59	0.34%	-
Aug 19, 2026	0.59	0.59	0.59	0.59	0.59	-1.18%	-
Aug 18, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Aug 17, 2026	0.60	0.60	0.60	0.60	0.60	1.70%	100
Aug 14, 2026	0.59	0.59	0.59	0.59	0.59	-1.68%	20,000
Aug 13, 2026	0.60	0.60	0.60	0.60	0.60	0.17%	27,100
Aug 12, 2026	0.60	0.60	0.60	0.60	0.60	-1.00%	-
Aug 11, 2026	0.60	0.61	0.60	0.60	0.60	-0.50%	38,100
Aug 7, 2026	0.61	0.61	0.61	0.61	0.61	0.50%	-
Aug 6, 2026	0.60	0.60	0.60	0.60	0.60	-1.79%	6,500
Aug 5, 2026	0.62	0.62	0.62	0.61	0.61	0.82%	2,620
Aug 4, 2026	0.60	0.61	0.60	0.61	0.61	0.33%	24,020
Aug 3, 2026	0.61	0.61	0.61	0.61	0.61	0.50%	-
Jul 31, 2026	0.60	0.60	0.60	0.60	0.60	0.50%	-
Jul 30, 2026	0.60	0.60	0.60	0.60	0.60	-0.66%	137,850
Jul 29, 2026	0.61	0.61	0.61	0.60	0.60	2.03%	650
Jul 28, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	10,100
Jul 27, 2026	0.59	0.59	0.59	0.59	0.59	1.38%	18
Jul 24, 2026	0.58	0.58	0.58	0.58	0.58	-1.36%	-
Jul 23, 2026	0.58	0.58	0.58	0.59	0.59	0.51%	90
Jul 22, 2026	0.59	0.59	0.59	0.58	0.58	-2.83%	53,700
Jul 21, 2026	0.60	0.60	0.60	0.60	0.60	1.18%	-
Jul 20, 2026	0.60	0.60	0.60	0.59	0.59	3.13%	2,000
Jul 17, 2026	0.58	0.58	0.58	0.58	0.58	-4.32%	-
Jul 16, 2026	0.60	0.60	0.60	0.60	0.60	1.86%	-
Jul 15, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	5
Jul 14, 2026	0.59	0.59	0.59	0.59	0.59	0.17%	-