Hosen Group Ltd. (SGX:5EV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0520
-0.0020 (-3.70%)
At close: Sep 4, 2025

Hosen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.050.050.050.050.05-3.70%156,800
Sep 3, 20250.050.050.050.050.058.00%305,300
Sep 2, 20250.050.050.050.050.05-200,000
Aug 29, 20250.050.050.050.050.05-155,200
Aug 28, 20250.050.050.050.050.05-5,000
Aug 27, 20250.050.050.050.050.052.04%199,300
Aug 25, 20250.050.050.050.050.05-2.00%105,000
Aug 21, 20250.050.050.050.050.05-100,000
Aug 20, 20250.050.050.050.050.05-47,800
Aug 19, 20250.050.050.050.050.05-1.96%142,200
Aug 18, 20250.050.050.050.050.05-300
Aug 15, 20250.050.050.050.050.052.00%100
Aug 14, 20250.050.050.050.050.05-3.85%201,000
Aug 13, 20250.050.050.050.050.054.00%250,000
Aug 11, 20250.050.050.050.050.056.38%1,357,200
Aug 8, 20250.050.050.050.050.05-2.08%20,000
Aug 7, 20250.050.050.050.050.052.13%70,000
Aug 5, 20250.050.050.050.050.05-4,000
Jul 29, 20250.050.050.050.050.05-31,500
Jul 28, 20250.050.050.050.050.05-2.08%104,200
Jul 23, 20250.050.050.050.050.052.13%101,000
Jul 22, 20250.050.050.050.050.05-2.08%700
Jul 21, 20250.050.050.050.050.054.35%752,800
Jul 18, 20250.050.050.050.050.05-2.13%60,800
Jul 16, 20250.050.050.050.050.054.44%423,800
Jul 15, 20250.050.050.050.050.05-2.17%20,000
Jul 11, 20250.050.050.050.050.052.22%293,400
Jul 10, 20250.050.050.050.050.05-6.25%360,500
Jul 9, 20250.050.050.050.050.056.67%527,700
Jul 7, 20250.050.050.050.050.05-7,700
Jul 3, 20250.040.050.040.050.052.27%15,000
Jul 2, 20250.040.040.040.040.04-5,800
Jul 1, 20250.040.040.040.040.042.33%40,000
Jun 30, 20250.040.040.040.040.04-4.44%10,200
Jun 25, 20250.050.050.050.050.054.65%14,000
Jun 13, 20250.040.040.040.040.04-100
Jun 5, 20250.040.040.040.040.04-8.51%2,500
May 28, 20250.040.050.040.050.05-30,500
May 21, 20250.050.050.050.050.05-2.08%29,400
May 16, 20250.050.050.050.050.05-200
May 14, 20250.050.050.050.050.05-2.04%200
May 9, 20250.050.050.050.050.058.89%20,400
May 8, 20250.050.050.050.050.04-8.16%228,000
May 7, 20250.050.050.050.050.052.08%240,000
Apr 30, 20250.050.050.050.050.052.13%200
Apr 29, 20250.050.050.050.050.05-2.08%30,000
Apr 28, 20250.050.050.050.050.054.35%200
Apr 25, 20250.040.050.040.050.046.98%75,600
Apr 22, 20250.040.040.040.040.04-4.44%30,000
Apr 17, 20250.040.050.040.050.0412.50%73,200