Hiap Tong Corporation Ltd. (SGX:5PO)
Singapore · Delayed Price · Currency is SGD 0.1090
-0.0090 (-7.63%)
At close: May 21, 2026
Hiap Tong Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | 125,200 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -0.92% | 541,800 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.22% | 50,000 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 217,100 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 7,600 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 94,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.36% | 147,600 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 23,300 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 436,600 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 301,000 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 205,300 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 100 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 1,153,400 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.80% | 243,900 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 1,211,700 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.42% | 669,200 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 499,200 |