HGH Holdings Ltd. (SGX:5GZ)
Singapore · Delayed Price · Currency is SGD 0.0220
-0.0020 (-8.33%)
At close: Sep 19, 2025
HGH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 20,238,400 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 12,249,800 |
| Sep 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 18,434,800 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 4,078,000 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 9,170,500 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 8,753,700 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,945,200 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 31,637,200 |
| Sep 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 10,983,800 |
| Sep 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 12,036,100 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,804,100 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,660,400 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 5,233,300 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 10,284,500 |
| Sep 1, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 25,144,400 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,500,700 |
| Aug 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 11,088,600 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 8,122,800 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,933,600 |
| Aug 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 21,005,700 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 13,883,100 |
| Aug 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 38,161,100 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 14,563,000 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,027,700 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,942,900 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 6,488,600 |
| Aug 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 41,483,500 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 34,351,000 |
| Aug 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 103,251,300 |
| Aug 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 78.57% | 49,855,900 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 98,600 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,579,600 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 200,100 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 4,346,800 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 150,100 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 80,100 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 220,100 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 6,586,300 |
| Jul 22, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,750,200 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 850,500 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 100 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 400 |