KLSE:HAPSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.83	2.90	2.82	2.87	2.87	1.77%	288,200
Dec 4, 2025	2.84	2.84	2.81	2.82	2.82	-0.70%	290,500
Dec 3, 2025	2.84	2.85	2.81	2.84	2.84	-2.74%	431,300
Dec 2, 2025	2.89	2.92	2.88	2.92	2.82	1.74%	447,200
Dec 1, 2025	2.86	2.89	2.83	2.87	2.77	0.35%	595,600
Nov 28, 2025	2.93	2.93	2.86	2.86	2.76	-1.72%	617,100
Nov 27, 2025	2.90	2.93	2.90	2.91	2.81	0.69%	176,500
Nov 26, 2025	2.93	2.93	2.88	2.89	2.79	-1.37%	429,300
Nov 25, 2025	2.95	2.95	2.91	2.93	2.83	-0.68%	194,400
Nov 24, 2025	2.92	2.98	2.88	2.95	2.85	1.03%	743,500
Nov 21, 2025	3.00	3.01	2.91	2.92	2.82	-2.99%	957,200
Nov 20, 2025	3.01	3.01	2.99	3.01	2.91	0.33%	87,400
Nov 19, 2025	2.99	3.00	2.98	3.00	2.90	0.33%	427,100
Nov 18, 2025	3.03	3.03	2.98	2.99	2.89	-0.99%	722,600
Nov 17, 2025	3.03	3.04	3.00	3.02	2.92	-0.33%	190,100
Nov 14, 2025	3.01	3.03	3.01	3.03	2.93	0.66%	277,700
Nov 13, 2025	3.03	3.05	3.01	3.01	2.91	-0.33%	276,200
Nov 12, 2025	3.08	3.08	3.01	3.02	2.92	-1.95%	469,300
Nov 11, 2025	3.10	3.12	3.06	3.08	2.97	-0.65%	208,900
Nov 10, 2025	3.12	3.14	3.09	3.10	2.99	-0.64%	310,500
Nov 7, 2025	3.07	3.16	3.06	3.12	3.01	1.63%	672,900
Nov 6, 2025	3.02	3.11	3.02	3.07	2.96	2.33%	879,000
Nov 5, 2025	2.98	3.01	2.97	3.00	2.90	0.33%	352,800
Nov 4, 2025	3.03	3.04	2.97	2.99	2.89	-0.99%	431,200
Nov 3, 2025	2.98	3.05	2.98	3.02	2.92	1.68%	803,500
Oct 31, 2025	2.94	2.99	2.92	2.97	2.87	1.37%	610,400
Oct 30, 2025	2.94	2.94	2.92	2.93	2.83	-0.34%	152,500
Oct 29, 2025	2.90	2.95	2.88	2.94	2.84	1.38%	230,700
Oct 28, 2025	2.88	2.93	2.88	2.90	2.80	-0.68%	256,300
Oct 27, 2025	2.91	2.93	2.89	2.92	2.82	0.69%	183,900
Oct 24, 2025	2.91	2.92	2.89	2.90	2.80	-0.34%	160,900
Oct 23, 2025	2.86	2.91	2.86	2.91	2.81	1.39%	194,100
Oct 22, 2025	2.90	2.91	2.86	2.87	2.77	-1.03%	253,600
Oct 21, 2025	2.86	2.93	2.86	2.90	2.80	1.40%	304,600
Oct 17, 2025	2.89	2.89	2.86	2.86	2.76	-1.04%	684,100
Oct 16, 2025	2.90	2.98	2.88	2.89	2.79	-0.34%	665,000
Oct 15, 2025	2.88	2.94	2.88	2.90	2.80	1.05%	545,400
Oct 14, 2025	2.95	2.95	2.86	2.87	2.77	-2.05%	678,300
Oct 13, 2025	2.93	2.97	2.89	2.93	2.83	-2.01%	743,500
Oct 10, 2025	2.84	3.02	2.84	2.99	2.89	5.65%	1,690,500
Oct 9, 2025	2.82	2.87	2.82	2.83	2.73	-	426,300
Oct 8, 2025	2.83	2.84	2.81	2.83	2.73	-0.35%	209,100
Oct 7, 2025	2.83	2.84	2.81	2.84	2.74	0.35%	384,000
Oct 6, 2025	2.83	2.87	2.82	2.83	2.73	-0.35%	492,400
Oct 3, 2025	2.82	2.86	2.82	2.84	2.74	0.71%	522,900
Oct 2, 2025	2.83	2.85	2.81	2.82	2.72	-	794,300
Oct 1, 2025	2.78	2.83	2.78	2.82	2.72	1.44%	324,400
Sep 30, 2025	2.78	2.82	2.76	2.78	2.68	-0.36%	665,500
Sep 29, 2025	2.84	2.85	2.75	2.79	2.69	-2.11%	1,155,900
Sep 26, 2025	2.88	2.88	2.84	2.85	2.75	-1.04%	1,155,800