Hosen Group Ltd. (SGX:5EV)
0.0520
-0.0020 (-3.70%)
At close: Sep 4, 2025
Hosen Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.70% | 156,800 |
Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.00% | 305,300 |
Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200,000 |
Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 155,200 |
Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 199,300 |
Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 105,000 |
Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 47,800 |
Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 142,200 |
Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 300 |
Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 100 |
Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 201,000 |
Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 250,000 |
Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | 1,357,200 |
Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 20,000 |
Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 70,000 |
Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 31,500 |
Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 104,200 |
Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 101,000 |
Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 700 |
Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 752,800 |
Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 60,800 |
Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 423,800 |
Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 20,000 |
Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 293,400 |
Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 360,500 |
Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 527,700 |
Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,700 |
Jul 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 15,000 |
Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,800 |
Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 40,000 |
Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 10,200 |
Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.65% | 14,000 |
Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.51% | 2,500 |
May 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 30,500 |
May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 29,400 |
May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200 |
May 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 200 |
May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | 20,400 |
May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -8.16% | 228,000 |
May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 240,000 |
Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 200 |
Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 30,000 |
Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 200 |
Apr 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.04 | 6.98% | 75,600 |
Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 30,000 |
Apr 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.04 | 12.50% | 73,200 |