Hopson Development Holdings Limited (HKG:0754)
Hong Kong
· Delayed Price · Currency is HKD 2.960
+0.010 (0.34%)
Mar 10, 2026, 11:37 AM HKT
HKG:0754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.99 | 2.99 | 2.88 | 2.95 | 2.95 | -1.67% | 2,391,636 |
| Mar 6, 2026 | 2.99 | 3.01 | 2.95 | 3.00 | 3.00 | 1.01% | 761,000 |
| Mar 5, 2026 | 2.99 | 3.05 | 2.92 | 2.97 | 2.97 | -1.00% | 5,964,170 |
| Mar 4, 2026 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | -0.66% | 5,033,600 |
| Mar 3, 2026 | 3.29 | 3.15 | 3.00 | 3.02 | 3.02 | -1.31% | 4,721,900 |
| Mar 2, 2026 | 3.23 | 3.23 | 3.05 | 3.06 | 3.06 | -4.97% | 3,220,900 |
| Feb 27, 2026 | 3.28 | 3.30 | 3.20 | 3.22 | 3.22 | -1.53% | 1,844,826 |
| Feb 26, 2026 | 3.36 | 3.37 | 3.27 | 3.27 | 3.27 | -1.80% | 2,463,200 |
| Feb 25, 2026 | 3.27 | 3.38 | 3.27 | 3.33 | 3.33 | 1.83% | 2,141,372 |
| Feb 24, 2026 | 3.32 | 3.30 | 3.22 | 3.27 | 3.27 | -1.21% | 1,710,008 |
| Feb 23, 2026 | 3.37 | 3.37 | 3.26 | 3.31 | 3.31 | 0.91% | 506,700 |
| Feb 20, 2026 | 3.36 | 3.36 | 3.24 | 3.28 | 3.28 | -2.67% | 484,600 |
| Feb 16, 2026 | 3.28 | 3.37 | 3.22 | 3.37 | 3.37 | 2.43% | 677,300 |
| Feb 13, 2026 | 3.31 | 3.31 | 3.25 | 3.29 | 3.29 | -0.60% | 1,934,500 |
| Feb 12, 2026 | 3.32 | 3.35 | 3.26 | 3.31 | 3.31 | -0.30% | 4,126,800 |
| Feb 11, 2026 | 3.33 | 3.34 | 3.26 | 3.32 | 3.32 | 0.30% | 3,018,400 |
| Feb 10, 2026 | 3.36 | 3.39 | 3.29 | 3.31 | 3.31 | -1.78% | 1,682,500 |
| Feb 9, 2026 | 3.29 | 3.38 | 3.25 | 3.37 | 3.37 | 3.69% | 5,012,160 |
| Feb 6, 2026 | 3.27 | 3.28 | 3.19 | 3.25 | 3.25 | -0.31% | 2,841,100 |
| Feb 5, 2026 | 3.30 | 3.30 | 3.16 | 3.26 | 3.26 | -1.51% | 3,718,666 |
| Feb 4, 2026 | 3.19 | 3.34 | 3.19 | 3.31 | 3.31 | 3.12% | 8,283,663 |
| Feb 3, 2026 | 3.27 | 3.36 | 3.17 | 3.21 | 3.21 | -1.83% | 5,718,441 |
| Feb 2, 2026 | 3.44 | 3.44 | 3.23 | 3.27 | 3.27 | -6.03% | 5,331,679 |
| Jan 30, 2026 | 3.55 | 3.56 | 3.43 | 3.48 | 3.48 | -1.42% | 8,043,100 |
| Jan 29, 2026 | 3.28 | 3.58 | 3.24 | 3.53 | 3.53 | 7.62% | 12,226,330 |
| Jan 28, 2026 | 3.18 | 3.31 | 3.18 | 3.28 | 3.28 | 3.14% | 6,038,269 |
| Jan 27, 2026 | 3.11 | 3.19 | 3.11 | 3.18 | 3.18 | 1.60% | 1,965,772 |
| Jan 26, 2026 | 3.14 | 3.18 | 3.11 | 3.13 | 3.13 | - | 1,801,700 |
| Jan 23, 2026 | 3.12 | 3.13 | 3.05 | 3.13 | 3.13 | - | 3,960,600 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.11 | 3.13 | 3.13 | -1.88% | 2,533,800 |
| Jan 21, 2026 | 3.19 | 3.19 | 3.10 | 3.19 | 3.19 | 0.31% | 3,709,700 |
| Jan 20, 2026 | 3.17 | 3.25 | 3.15 | 3.18 | 3.18 | 0.95% | 4,356,037 |
| Jan 19, 2026 | 3.15 | 3.17 | 3.10 | 3.15 | 3.15 | - | 2,502,200 |
| Jan 16, 2026 | 3.22 | 3.25 | 3.14 | 3.15 | 3.15 | -2.17% | 2,031,496 |
| Jan 15, 2026 | 3.15 | 3.27 | 3.14 | 3.22 | 3.22 | 2.88% | 4,558,283 |
| Jan 14, 2026 | 3.15 | 3.15 | 3.07 | 3.13 | 3.13 | 1.29% | 2,676,100 |
| Jan 13, 2026 | 3.20 | 3.23 | 3.08 | 3.09 | 3.09 | -2.52% | 3,402,213 |
| Jan 12, 2026 | 3.32 | 3.33 | 3.15 | 3.17 | 3.17 | -4.80% | 3,063,284 |
| Jan 9, 2026 | 3.19 | 3.33 | 3.14 | 3.33 | 3.33 | 5.05% | 5,357,100 |
| Jan 8, 2026 | 3.12 | 3.18 | 3.08 | 3.17 | 3.17 | 1.28% | 2,773,926 |
| Jan 7, 2026 | 3.05 | 3.14 | 3.02 | 3.13 | 3.13 | 2.96% | 3,725,400 |
| Jan 6, 2026 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | 2.01% | 2,686,740 |
| Jan 5, 2026 | 2.95 | 3.03 | 2.93 | 2.98 | 2.98 | 1.36% | 2,290,800 |
| Jan 2, 2026 | 2.98 | 2.98 | 2.89 | 2.94 | 2.94 | -1.67% | 578,728 |
| Dec 31, 2025 | 2.95 | 3.00 | 2.89 | 2.99 | 2.99 | 2.40% | 4,617,800 |
| Dec 30, 2025 | 3.01 | 3.01 | 2.90 | 2.92 | 2.92 | -1.68% | 2,546,712 |
| Dec 29, 2025 | 3.09 | 3.09 | 2.95 | 2.97 | 2.97 | -3.26% | 3,460,700 |
| Dec 24, 2025 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | 1.99% | 3,412,900 |
| Dec 23, 2025 | 3.05 | 3.06 | 3.00 | 3.01 | 3.01 | -1.31% | 1,768,000 |
| Dec 22, 2025 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | - | 1,172,000 |
| Dec 19, 2025 | 3.02 | 3.05 | 3.00 | 3.05 | 3.05 | 0.99% | 3,609,825 |
| Dec 18, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 2,939,100 |
| Dec 17, 2025 | 3.03 | 3.05 | 2.99 | 3.04 | 3.04 | 0.33% | 3,039,195 |
| Dec 16, 2025 | 3.03 | 3.03 | 2.97 | 3.03 | 3.03 | 0.66% | 4,502,967 |
| Dec 15, 2025 | 3.07 | 3.07 | 3.00 | 3.01 | 3.01 | -1.63% | 4,457,809 |
| Dec 12, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.99% | 2,579,800 |
| Dec 11, 2025 | 3.11 | 3.11 | 2.99 | 3.03 | 3.03 | -1.30% | 3,788,023 |
| Dec 10, 2025 | 3.05 | 3.14 | 3.02 | 3.07 | 3.07 | 0.66% | 4,965,300 |
| Dec 9, 2025 | 3.03 | 3.09 | 2.95 | 3.05 | 3.05 | 0.66% | 7,141,472 |
| Dec 8, 2025 | 3.07 | 3.07 | 3.00 | 3.03 | 3.03 | -0.98% | 4,012,100 |
| Dec 5, 2025 | 3.04 | 3.07 | 2.97 | 3.06 | 3.06 | 1.32% | 4,634,600 |
| Dec 4, 2025 | 3.03 | 3.04 | 2.98 | 3.02 | 3.02 | - | 3,654,384 |
| Dec 3, 2025 | 3.03 | 3.03 | 2.96 | 3.02 | 3.02 | -0.33% | 2,768,578 |
| Dec 2, 2025 | 3.00 | 3.05 | 2.99 | 3.03 | 3.03 | 1.00% | 2,392,258 |
| Dec 1, 2025 | 3.00 | 3.05 | 2.98 | 3.00 | 3.00 | -0.99% | 1,102,400 |
| Nov 28, 2025 | 3.01 | 3.03 | 2.97 | 3.03 | 3.03 | 0.66% | 687,968 |
| Nov 27, 2025 | 3.06 | 3.06 | 2.98 | 3.01 | 3.01 | -0.99% | 2,484,100 |
| Nov 26, 2025 | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | 1.00% | 461,700 |
| Nov 25, 2025 | 3.06 | 3.08 | 3.00 | 3.01 | 3.01 | -1.63% | 1,089,599 |
| Nov 24, 2025 | 3.03 | 3.10 | 3.02 | 3.06 | 3.06 | 0.99% | 2,649,900 |
| Nov 21, 2025 | 3.06 | 3.06 | 2.99 | 3.03 | 3.03 | -0.66% | 517,100 |
| Nov 20, 2025 | 3.01 | 3.10 | 2.98 | 3.05 | 3.05 | 1.33% | 1,845,200 |
| Nov 19, 2025 | 3.07 | 3.07 | 2.98 | 3.01 | 3.01 | -1.63% | 1,287,400 |
| Nov 18, 2025 | 3.11 | 3.11 | 3.04 | 3.06 | 3.06 | -1.92% | 1,067,300 |
| Nov 17, 2025 | 3.17 | 3.17 | 3.11 | 3.12 | 3.12 | -1.89% | 733,000 |
| Nov 14, 2025 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -1.85% | 400,772 |
| Nov 13, 2025 | 3.22 | 3.25 | 3.18 | 3.24 | 3.24 | 1.25% | 739,532 |
| Nov 12, 2025 | 3.18 | 3.23 | 3.18 | 3.20 | 3.20 | 0.31% | 894,487 |
| Nov 11, 2025 | 3.19 | 3.21 | 3.16 | 3.19 | 3.19 | 0.63% | 501,600 |
| Nov 10, 2025 | 3.10 | 3.18 | 3.09 | 3.17 | 3.17 | 1.60% | 408,100 |
| Nov 7, 2025 | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | -0.64% | 877,470 |
| Nov 6, 2025 | 3.14 | 3.14 | 3.09 | 3.14 | 3.14 | 1.29% | 840,980 |
| Nov 5, 2025 | 3.15 | 3.15 | 3.06 | 3.10 | 3.10 | -1.27% | 1,022,245 |
| Nov 4, 2025 | 3.17 | 3.17 | 3.11 | 3.14 | 3.14 | -0.32% | 1,065,300 |
| Nov 3, 2025 | 3.17 | 3.17 | 3.12 | 3.15 | 3.15 | - | 646,600 |
| Oct 31, 2025 | 3.22 | 3.22 | 3.12 | 3.15 | 3.15 | -1.25% | 1,417,000 |
| Oct 30, 2025 | 3.19 | 3.20 | 3.13 | 3.19 | 3.19 | -0.31% | 1,569,314 |
| Oct 28, 2025 | 3.21 | 3.23 | 3.16 | 3.20 | 3.20 | -0.31% | 947,058 |
| Oct 27, 2025 | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | 0.63% | 1,937,000 |
| Oct 24, 2025 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -0.93% | 689,574 |
| Oct 23, 2025 | 3.23 | 3.23 | 3.15 | 3.22 | 3.22 | -0.31% | 1,924,586 |
| Oct 22, 2025 | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -1.52% | 995,900 |
| Oct 21, 2025 | 3.23 | 3.31 | 3.22 | 3.28 | 3.28 | 2.50% | 1,142,686 |
| Oct 20, 2025 | 3.20 | 3.23 | 3.18 | 3.20 | 3.20 | 0.95% | 778,800 |
| Oct 17, 2025 | 3.25 | 3.25 | 3.13 | 3.17 | 3.17 | -2.46% | 1,562,400 |
| Oct 16, 2025 | 3.26 | 3.27 | 3.19 | 3.25 | 3.25 | 0.31% | 765,700 |
| Oct 15, 2025 | 3.15 | 3.25 | 3.14 | 3.24 | 3.24 | 2.86% | 1,731,900 |
| Oct 14, 2025 | 3.21 | 3.26 | 3.11 | 3.15 | 3.15 | -1.87% | 2,064,600 |
| Oct 13, 2025 | 3.21 | 3.22 | 3.11 | 3.21 | 3.21 | -0.62% | 2,970,743 |
| Oct 10, 2025 | 3.30 | 3.32 | 3.22 | 3.23 | 3.23 | -1.82% | 2,407,700 |