HGH Holdings Ltd. (5GZ.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0080-0.0010 (-11.11%)

At close: 3:50PM SGT

Show:

Historical Prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 03, 2021	0.0090	0.0090	0.0080	0.0080	0.0080	1,530,000
Mar 02, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	4,426,200
Mar 01, 2021	0.0090	0.0090	0.0080	0.0090	0.0090	5,210,200
Feb 26, 2021	0.0090	0.0100	0.0090	0.0100	0.0100	710,000
Feb 25, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Feb 24, 2021	0.0090	0.0100	0.0090	0.0100	0.0100	2,800,100
Feb 23, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 22, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	100
Feb 19, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	5,656,300
Feb 18, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	600,000
Feb 17, 2021	0.0090	0.0100	0.0090	0.0100	0.0100	300,100
Feb 16, 2021	0.0090	0.0100	0.0090	0.0100	0.0100	1,230,900
Feb 15, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 11, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 10, 2021	0.0090	0.0100	0.0090	0.0100	0.0100	99,100
Feb 09, 2021	0.0090	0.0100	0.0090	0.0090	0.0090	500,200
Feb 08, 2021	0.0090	0.0100	0.0090	0.0100	0.0100	1,550,300
Feb 05, 2021	0.0090	0.0100	0.0090	0.0090	0.0090	3,386,900
Feb 04, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	2,100,000
Feb 03, 2021	0.0090	0.0090	0.0080	0.0090	0.0090	10,905,000
Feb 02, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	300,000
Feb 01, 2021	0.0090	0.0100	0.0090	0.0090	0.0090	6,501,100
Jan 29, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	3,528,000
Jan 28, 2021	0.0090	0.0100	0.0090	0.0100	0.0100	5,308,900
Jan 27, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Jan 26, 2021	0.0090	0.0100	0.0090	0.0100	0.0100	3,689,900
Jan 25, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 22, 2021	0.0090	0.0100	0.0090	0.0100	0.0100	6,110,000
Jan 21, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	2,708,400
Jan 20, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	2,562,900
Jan 19, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,000
Jan 18, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	2,500,000
Jan 15, 2021	0.0090	0.0110	0.0090	0.0100	0.0100	29,442,700
Jan 14, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 13, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 12, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 11, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 08, 2021	0.0080	0.0090	0.0080	0.0090	0.0090	9,100
Jan 07, 2021	0.0070	0.0080	0.0070	0.0080	0.0080	1,702,000
Jan 06, 2021	0.0080	0.0090	0.0080	0.0090	0.0090	710,000
Jan 05, 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 04, 2021	0.0080	0.0090	0.0080	0.0090	0.0090	1,910,000
Dec 31, 2020	-	-	-	-	-	-
Dec 30, 2020	0.0090	0.0090	0.0080	0.0080	0.0080	4,810,400
Dec 29, 2020	0.0080	0.0090	0.0080	0.0090	0.0090	45,000
Dec 28, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 24, 2020	-	-	-	-	-	-
Dec 23, 2020	0.0080	0.0090	0.0080	0.0090	0.0090	505,000
Dec 22, 2020	0.0080	0.0090	0.0080	0.0090	0.0090	625,100
Dec 21, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 18, 2020	0.0090	0.0090	0.0080	0.0090	0.0090	422,500
Dec 17, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 16, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	100
Dec 15, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	802,000
Dec 14, 2020	0.0080	0.0090	0.0080	0.0090	0.0090	1,526,400
Dec 11, 2020	0.0090	0.0090	0.0080	0.0080	0.0080	7,780,000
Dec 10, 2020	0.0090	0.0090	0.0080	0.0090	0.0090	1,078,000
Dec 09, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	3,862,000
Dec 08, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	8,650,100
Dec 07, 2020	0.0090	0.0120	0.0090	0.0100	0.0100	40,199,700
Dec 04, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	5,150,000
Dec 03, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	3,175,200
Dec 02, 2020	0.0100	0.0110	0.0090	0.0090	0.0090	10,367,400
Dec 01, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	899,000
Nov 30, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 27, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	600,000
Nov 26, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	813,500
Nov 25, 2020	0.0100	0.0100	0.0090	0.0090	0.0090	2,260,000
Nov 24, 2020	0.0100	0.0100	0.0090	0.0100	0.0100	11,218,000
Nov 23, 2020	0.0080	0.0100	0.0080	0.0100	0.0100	7,401,400
Nov 20, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,185,000
Nov 19, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 18, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 17, 2020	0.0080	0.0090	0.0080	0.0080	0.0080	710,000
Nov 16, 2020	0.0070	0.0090	0.0070	0.0090	0.0090	310,000
Nov 13, 2020	0.0080	0.0080	0.0070	0.0080	0.0080	2,200,000
Nov 12, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 11, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
Nov 10, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 09, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 06, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	600,000
Nov 05, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 04, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 03, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	900,000
Nov 02, 2020	0.0090	0.0090	0.0080	0.0080	0.0080	9,684,200
Oct 30, 2020	0.0080	0.0080	0.0080	0.0080	0.0080	13,400
Oct 29, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 28, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 27, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 26, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 23, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 22, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 21, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 20, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
Oct 19, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 16, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 15, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 14, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 13, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	850,000
Oct 12, 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,891.75+24.25(+0.63%)

Dow Futures31,571.00+213.00(+0.68%)

Nasdaq Futures13,153.00+97.75(+0.75%)

HGH Holdings Ltd. (5GZ.SI)

S&P Futures
3,891.75
+24.25(+0.63%)

Dow Futures
31,571.00
+213.00(+0.68%)

Nasdaq Futures
13,153.00
+97.75(+0.75%)