U.S. markets open in 4 hours 40 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 20210.00900.00900.00800.00800.00801,530,000
Mar 02, 20210.00900.00900.00900.00900.00904,426,200
Mar 01, 20210.00900.00900.00800.00900.00905,210,200
Feb 26, 20210.00900.01000.00900.01000.0100710,000
Feb 25, 20210.00900.00900.00900.00900.0090100,000
Feb 24, 20210.00900.01000.00900.01000.01002,800,100
Feb 23, 20210.01000.01000.01000.01000.0100-
Feb 22, 20210.01000.01000.01000.01000.0100100
Feb 19, 20210.00900.00900.00900.00900.00905,656,300
Feb 18, 20210.01000.01000.01000.01000.0100600,000
Feb 17, 20210.00900.01000.00900.01000.0100300,100
Feb 16, 20210.00900.01000.00900.01000.01001,230,900
Feb 15, 20210.01000.01000.01000.01000.0100-
Feb 11, 20210.01000.01000.01000.01000.0100-
Feb 10, 20210.00900.01000.00900.01000.010099,100
Feb 09, 20210.00900.01000.00900.00900.0090500,200
Feb 08, 20210.00900.01000.00900.01000.01001,550,300
Feb 05, 20210.00900.01000.00900.00900.00903,386,900
Feb 04, 20210.00900.00900.00900.00900.00902,100,000
Feb 03, 20210.00900.00900.00800.00900.009010,905,000
Feb 02, 20210.00900.00900.00900.00900.0090300,000
Feb 01, 20210.00900.01000.00900.00900.00906,501,100
Jan 29, 20210.00900.00900.00900.00900.00903,528,000
Jan 28, 20210.00900.01000.00900.01000.01005,308,900
Jan 27, 20210.00900.00900.00900.00900.0090100,000
Jan 26, 20210.00900.01000.00900.01000.01003,689,900
Jan 25, 20210.01000.01000.01000.01000.0100-
Jan 22, 20210.00900.01000.00900.01000.01006,110,000
Jan 21, 20210.00900.00900.00900.00900.00902,708,400
Jan 20, 20210.00900.00900.00900.00900.00902,562,900
Jan 19, 20210.00900.00900.00900.00900.00901,000,000
Jan 18, 20210.00900.00900.00900.00900.00902,500,000
Jan 15, 20210.00900.01100.00900.01000.010029,442,700
Jan 14, 20210.00900.00900.00900.00900.0090-
Jan 13, 20210.00900.00900.00900.00900.0090-
Jan 12, 20210.00900.00900.00900.00900.0090-
Jan 11, 20210.00900.00900.00900.00900.0090-
Jan 08, 20210.00800.00900.00800.00900.00909,100
Jan 07, 20210.00700.00800.00700.00800.00801,702,000
Jan 06, 20210.00800.00900.00800.00900.0090710,000
Jan 05, 20210.00900.00900.00900.00900.0090-
Jan 04, 20210.00800.00900.00800.00900.00901,910,000
Dec 31, 2020------
Dec 30, 20200.00900.00900.00800.00800.00804,810,400
Dec 29, 20200.00800.00900.00800.00900.009045,000
Dec 28, 20200.00900.00900.00900.00900.0090-
Dec 24, 2020------
Dec 23, 20200.00800.00900.00800.00900.0090505,000
Dec 22, 20200.00800.00900.00800.00900.0090625,100
Dec 21, 20200.00900.00900.00900.00900.0090-
Dec 18, 20200.00900.00900.00800.00900.0090422,500
Dec 17, 20200.00900.00900.00900.00900.0090-
Dec 16, 20200.00900.00900.00900.00900.0090100
Dec 15, 20200.00800.00800.00800.00800.0080802,000
Dec 14, 20200.00800.00900.00800.00900.00901,526,400
Dec 11, 20200.00900.00900.00800.00800.00807,780,000
Dec 10, 20200.00900.00900.00800.00900.00901,078,000
Dec 09, 20200.00900.00900.00900.00900.00903,862,000
Dec 08, 20200.00900.00900.00900.00900.00908,650,100
Dec 07, 20200.00900.01200.00900.01000.010040,199,700
Dec 04, 20200.00900.00900.00900.00900.00905,150,000
Dec 03, 20200.00900.00900.00900.00900.00903,175,200
Dec 02, 20200.01000.01100.00900.00900.009010,367,400
Dec 01, 20200.00900.00900.00900.00900.0090899,000
Nov 30, 20200.00900.00900.00900.00900.0090-
Nov 27, 20200.00900.00900.00900.00900.0090600,000
Nov 26, 20200.00900.00900.00900.00900.0090813,500
Nov 25, 20200.01000.01000.00900.00900.00902,260,000
Nov 24, 20200.01000.01000.00900.01000.010011,218,000
Nov 23, 20200.00800.01000.00800.01000.01007,401,400
Nov 20, 20200.00800.00800.00800.00800.00801,185,000
Nov 19, 20200.00800.00800.00800.00800.0080-
Nov 18, 20200.00800.00800.00800.00800.0080-
Nov 17, 20200.00800.00900.00800.00800.0080710,000
Nov 16, 20200.00700.00900.00700.00900.0090310,000
Nov 13, 20200.00800.00800.00700.00800.00802,200,000
Nov 12, 20200.00800.00800.00800.00800.0080-
Nov 11, 20200.00800.00800.00800.00800.0080200,000
Nov 10, 20200.00800.00800.00800.00800.0080-
Nov 09, 20200.00800.00800.00800.00800.0080-
Nov 06, 20200.00800.00800.00800.00800.0080600,000
Nov 05, 20200.00800.00800.00800.00800.0080-
Nov 04, 20200.00800.00800.00800.00800.0080-
Nov 03, 20200.00800.00800.00800.00800.0080900,000
Nov 02, 20200.00900.00900.00800.00800.00809,684,200
Oct 30, 20200.00800.00800.00800.00800.008013,400
Oct 29, 20200.00900.00900.00900.00900.0090-
Oct 28, 20200.00900.00900.00900.00900.0090-
Oct 27, 20200.00900.00900.00900.00900.0090-
Oct 26, 20200.00900.00900.00900.00900.0090-
Oct 23, 20200.00900.00900.00900.00900.0090-
Oct 22, 20200.00900.00900.00900.00900.0090-
Oct 21, 20200.00900.00900.00900.00900.0090-
Oct 20, 20200.00900.00900.00900.00900.0090500,000
Oct 19, 20200.00900.00900.00900.00900.0090-
Oct 16, 20200.00900.00900.00900.00900.0090-
Oct 15, 20200.00900.00900.00900.00900.0090-
Oct 14, 20200.00900.00900.00900.00900.0090-
Oct 13, 20200.00900.00900.00900.00900.0090850,000
Oct 12, 20200.00900.00900.00900.00900.0090-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...