Advertisement
Advertisement
U.S. markets open in 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Hong Fok Corporation Limited (H30.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0200-0.0200 (-1.92%)
At close: 05:04PM SGT
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20221.03001.04000.99501.02001.02002,964,300
Sep 23, 20221.08001.08001.04001.04001.04001,553,700
Sep 22, 20221.07001.08001.06001.08001.08001,220,000
Sep 21, 20221.10001.10001.07001.09001.09001,428,900
Sep 20, 20221.10001.11001.08001.10001.1000981,700
Sep 19, 20221.11001.13001.09001.09001.09002,087,000
Sep 16, 20221.12001.13001.09001.10001.10002,360,400
Sep 15, 20221.10001.15001.10001.12001.12002,867,600
Sep 14, 20221.09001.12001.08001.10001.10001,728,700
Sep 13, 20221.10001.13001.10001.12001.12002,889,300
Sep 12, 20221.08001.10001.07001.08001.0800675,500
Sep 09, 20221.09001.09001.07001.09001.0900357,500
Sep 08, 20221.08001.10001.07001.09001.0900879,200
Sep 07, 20221.09001.12001.06001.07001.07001,861,700
Sep 06, 20221.05001.11001.05001.10001.10003,368,200
Sep 05, 20221.04001.06001.03001.05001.0500787,400
Sep 02, 20221.06001.06001.04001.04001.0400421,300
Sep 01, 20221.06001.06001.04001.06001.0600480,400
Aug 31, 20221.07001.07001.06001.06001.0600589,900
Aug 30, 20221.06001.09001.05001.07001.07001,833,600
Aug 29, 20221.03001.07001.02001.06001.06001,662,900
Aug 26, 20221.05001.06001.05001.05001.0500702,600
Aug 25, 20221.05001.06001.04001.05001.0500885,100
Aug 24, 20221.11001.12001.04001.05001.05005,037,600
Aug 23, 20221.10001.12001.09001.10001.10001,873,700
Aug 22, 20221.09001.12001.09001.10001.10001,116,600
Aug 19, 20221.13001.13001.09001.10001.10001,804,100
Aug 18, 20221.12001.16001.12001.13001.13003,099,700
Aug 17, 20221.09001.15001.09001.14001.14003,272,600
Aug 16, 20221.08001.15001.07001.10001.10006,489,300
Aug 15, 20221.05001.18001.04001.10001.100015,367,600
Aug 12, 20220.98501.04000.98001.03001.03007,406,900
Aug 11, 20221.00001.02001.00001.01001.01002,507,500
Aug 10, 20220.98501.01000.98001.00001.00002,235,800
Aug 08, 20220.97500.99000.97000.98500.9850542,900
Aug 05, 20220.95000.99000.95000.97500.97502,263,600
Aug 04, 20220.95000.95500.95000.95000.9500448,000
Aug 03, 20220.94500.95500.94500.95000.9500357,300
Aug 02, 20220.95000.95000.93500.94000.9400227,800
Aug 01, 20220.95000.95500.94500.95500.9550304,000
Jul 29, 20220.94500.95000.94500.95000.9500337,100
Jul 28, 20220.94500.95000.94000.94000.9400274,700
Jul 27, 20220.94000.95000.94000.94500.9450338,500
Jul 26, 20220.95000.95000.93500.94500.9450435,300
Jul 25, 20220.95000.96000.95000.95000.9500385,100
Jul 22, 20220.94000.95500.94000.95500.9550487,500
Jul 21, 20220.95000.95000.94000.94500.9450176,800
Jul 20, 20220.94500.95500.94000.95000.9500549,800
Jul 19, 20220.95000.95000.93500.94500.9450948,200
Jul 18, 20220.95500.96500.94500.95000.95001,174,400
Jul 15, 20220.96000.96500.94000.94500.9450992,100
Jul 14, 20220.97500.97500.95500.95500.9550657,000
Jul 13, 20220.96000.99000.96000.97500.97501,047,800
Jul 12, 20220.97000.97500.95500.95500.9550854,100
Jul 08, 20220.98500.98500.97000.97500.9750401,500
Jul 07, 20220.97000.98000.96000.98000.9800486,300
Jul 06, 20220.98500.98500.96500.97000.9700311,400
Jul 05, 20220.98501.02000.97500.97500.97501,950,400
Jul 04, 20220.96501.00000.96000.98500.98503,293,400
Jul 01, 20220.96500.96500.95500.95500.9550222,600
Jun 30, 20220.96500.97000.95000.96500.9650553,400
Jun 29, 20220.96500.97000.95000.96000.9600368,100
Jun 28, 20220.96500.97500.95500.96500.9650681,100
Jun 27, 20220.97000.97500.95500.96500.9650340,900
Jun 24, 20220.97500.98000.97000.97000.97001,385,900
Jun 23, 20220.97000.97000.96000.97000.9700413,000
Jun 22, 20220.97500.99000.95500.96500.96501,883,700
Jun 21, 20220.95000.97500.95000.97500.97501,631,600
Jun 20, 20220.93500.95500.92500.95500.95501,103,100
Jun 17, 20220.93000.94000.92000.93500.93501,051,200
Jun 16, 20220.94500.96000.92000.92000.92001,483,400
Jun 15, 20220.94500.95500.93000.94000.9400675,000
Jun 14, 20220.93500.95000.92500.93500.93501,764,600
Jun 13, 20220.96000.96000.93000.93000.93002,855,100
Jun 10, 20220.98000.98500.97000.98000.9800869,200
Jun 09, 20220.99500.99500.97500.99000.9900909,900
Jun 08, 20221.02001.02000.98500.99000.99003,195,200
Jun 07, 20220.98501.02000.98501.02001.02006,428,300
Jun 06, 20220.97500.99500.96000.98000.98003,172,000
Jun 03, 20220.96000.98500.95500.97500.97502,526,300
Jun 02, 20220.96500.96500.95000.95000.9500935,200
Jun 01, 20220.95000.99000.95000.97000.97005,022,100
May 31, 20220.93500.96000.93000.95000.95002,366,300
May 30, 20220.92500.94000.91500.93500.9350847,000
May 27, 20220.93500.94000.92000.92500.92501,085,800
May 26, 20220.96000.96000.92500.93500.93501,169,800
May 25, 20220.90500.97000.90500.96000.96005,864,200
May 24, 20220.90000.90500.89500.90000.90001,122,200
May 23, 20220.90500.91500.89500.90000.9000753,100
May 20, 20220.90500.91500.90000.90500.9050521,100
May 19, 20220.89500.91000.89000.90500.90501,303,000
May 18, 20220.89000.91500.88500.91500.91502,271,000
May 17, 20220.86500.89000.86500.88000.88001,194,900
May 13, 20220.84500.86500.84000.86500.86501,238,800
May 12, 20220.85000.85500.82500.84000.84002,164,700
May 11, 20220.85500.86000.84000.86000.86001,219,200
May 10, 20220.85500.86000.84000.85500.85501,682,700
May 10, 20220.01 Dividend
May 09, 20220.89000.89000.87000.87000.86001,769,300
May 06, 20220.88500.89500.88000.89000.87981,492,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement