Skip to main content
logo
Hosen Group Ltd. (SGX:5EV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0500
0.00 (0.00%)
At close: Oct 28, 2025

Hosen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.050.050.050.050.052.00%150,000
Oct 28, 20250.050.050.050.050.05-510,000
Oct 27, 20250.050.050.050.050.05-80,000
Oct 21, 20250.050.060.050.050.052.04%505,500
Oct 17, 20250.050.050.050.050.05-2.00%300,500
Oct 16, 20250.050.050.050.050.054.17%300,000
Oct 15, 20250.050.050.050.050.05-2.04%50,000
Oct 14, 20250.050.050.050.050.05-300,000
Oct 13, 20250.050.050.050.050.05-2.00%440,000
Oct 8, 20250.050.050.050.050.05-60,000
Oct 7, 20250.050.050.050.050.05-38,300
Oct 3, 20250.050.050.050.050.05-1.96%152,800
Oct 2, 20250.050.050.050.050.05-2,000
Sep 30, 20250.050.050.050.050.05-1.92%120,100
Sep 25, 20250.050.050.050.050.05-6,700
Sep 23, 20250.050.050.050.050.05-222,300
Sep 17, 20250.050.050.050.050.051.96%153,000
Sep 15, 20250.050.050.050.050.05-145,700
Sep 12, 20250.050.050.050.050.056.25%100,000
Sep 10, 20250.050.050.050.050.05-5.88%512,000
Sep 9, 20250.050.050.050.050.05-1.92%513,000
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