Hiap Tong Corporation Ltd. (SGX:5PO)
Singapore · Delayed Price · Currency is SGD 0.1080
+0.0070 (6.93%)
At close: Jul 1, 2026
Hiap Tong Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.93% | 462,700 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.98% | 17,000 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.56% | 82,400 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.47% | 244,400 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.31% | 100 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 5,100 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 129,700 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 64,700 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 20,100 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 1,021,300 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 316,000 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,100 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 135,500 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 50,000 |
| May 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 276,500 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.48% | 55,200 |
| May 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 85,900 |
| May 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.50% | 75,200 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.63% | 49,900 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.31% | 100 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.48% | 120,000 |
| May 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 250,300 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 54,300 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 717,300 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 164,900 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.13% | 728,800 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 891,300 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 562,800 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 300,200 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | 30,100 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 1,583,200 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 82,400 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 170,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,300 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 163,400 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 477,100 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 200 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 150,500 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 169,500 |
| Apr 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 637,100 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 300,800 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 1,984,400 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 315,200 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 580,900 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 100 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 33,100 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.83% | 261,600 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 50,100 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.67% | 200 |