HGH Holdings Ltd. (SGX:5GZ)
Singapore · Delayed Price · Currency is SGD 0.0250
0.00 (0.00%)
At close: Oct 31, 2025
HGH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,506,200 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 5,750,100 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,500,100 |
| Oct 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 18,479,900 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,171,100 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 63,000 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,922,300 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,630,100 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,063,000 |
| Oct 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 12,712,000 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,408,800 |
| Oct 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 19,642,400 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,081,300 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,085,200 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,370,200 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 13,569,400 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 957,200 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,606,500 |
| Oct 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 36,044,300 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 103,600 |
| Oct 1, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 16,973,700 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,393,800 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 9,480,300 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 4,102,200 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 876,500 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 13,817,800 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 3,466,400 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 5,961,700 |
| 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 |