Skip to main content
Hiap Hoe Limited (SGX:5JK)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.540
+0.005 (0.93%)
Dec 5, 2025, 2:22 PM SGT

Hiap Hoe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.530.540.530.540.540.93%21,500
Dec 4, 20250.530.540.520.540.54-11,700
Dec 3, 20250.530.540.530.540.541.90%121,200
Dec 2, 20250.530.530.530.530.53-0.94%325,000
Dec 1, 20250.530.530.530.530.53-148,700
Nov 27, 20250.520.530.520.530.53-0.93%10,000
Nov 26, 20250.540.540.540.540.54-600
Nov 25, 20250.520.540.520.540.54-8,100
Nov 24, 20250.530.540.520.540.540.94%9,700
Nov 21, 20250.530.530.520.530.53-14,200
Nov 20, 20250.530.530.530.530.53-0.93%1,000
Nov 18, 20250.520.540.520.540.54-0.93%8,500
Nov 13, 20250.530.540.530.540.54-34,200
Nov 12, 20250.530.540.530.540.540.93%2,100
Nov 10, 20250.540.540.540.540.54-0.93%4,800
Nov 7, 20250.530.540.530.540.540.93%8,700
Nov 6, 20250.530.540.530.540.54-2,700
Nov 5, 20250.540.540.540.540.54-0.93%100
Nov 3, 20250.540.540.530.540.54-0.92%205,700
Oct 30, 20250.540.550.540.550.550.93%5,000
Oct 29, 20250.540.540.540.540.54-10,100
Oct 28, 20250.530.540.530.540.54-0.92%305,000
Oct 27, 20250.540.550.530.550.55-0.91%73,600
Oct 24, 20250.530.550.530.550.551.85%52,800
Oct 23, 20250.540.540.530.540.540.93%8,700
Oct 22, 20250.530.540.530.540.54-126,800
Oct 21, 20250.540.540.530.540.54-171,200
Oct 17, 20250.530.540.520.540.54-0.93%37,500
Oct 15, 20250.540.540.540.540.54-1.82%300
Oct 14, 20250.540.550.540.550.55-37,300
Oct 10, 20250.560.560.540.550.55-80,500
Oct 9, 20250.550.570.550.550.55-1.79%17,900
Oct 7, 20250.560.560.560.560.56-0.88%4,000
Oct 3, 20250.560.570.550.570.57-43,200
Sep 29, 20250.570.570.570.570.57-10,200
Sep 26, 20250.550.570.550.570.570.89%13,500
Sep 25, 20250.560.570.560.560.56-0.88%77,200
Sep 23, 20250.570.570.560.570.57-47,600
Sep 22, 20250.570.570.570.570.57-1.74%20,000
Sep 19, 20250.570.580.570.580.58-0.86%30,000
Sep 18, 20250.580.580.570.580.582.65%34,000
Sep 17, 20250.570.570.570.570.57-4.24%7,000
Sep 16, 20250.570.590.570.590.594.42%12,900
Sep 15, 20250.570.570.570.570.57-3.42%3,500
Sep 12, 20250.590.590.580.590.59-21,800
Sep 5, 20250.570.590.570.590.59-20,200
Sep 4, 20250.590.590.590.590.59-800
Sep 1, 20250.590.590.590.590.592.63%1,000
Aug 29, 20250.570.570.570.570.570.88%10,500
Aug 27, 20250.570.570.570.570.57-0.88%100
Aug 26, 20250.600.600.570.570.57-4.20%16,200
Aug 25, 20250.570.600.570.600.605.31%10,900
Aug 22, 20250.560.570.550.570.570.89%11,900
Aug 21, 20250.560.560.560.560.56-5,000
Aug 20, 20250.560.560.550.560.56-1.75%56,000
Aug 18, 20250.590.590.560.570.57-2.56%24,500
Aug 15, 20250.560.590.550.590.585.41%63,800
Aug 14, 20250.550.560.550.560.55-0.89%12,000
Aug 13, 20250.540.560.540.560.561.82%27,000
Aug 12, 20250.550.550.540.550.55-41,000
Aug 11, 20250.550.550.550.550.55-9,000
Aug 7, 20250.540.560.540.550.55-1.79%46,700
Aug 6, 20250.560.560.550.560.56-18,000
Aug 4, 20250.550.560.550.560.562.75%37,700
Aug 1, 20250.540.550.540.550.540.93%26,000
Jul 31, 20250.560.560.540.540.54-1.82%20,100
Jul 29, 20250.560.560.550.550.55-1.79%46,500
Jul 28, 20250.570.570.550.560.56-1.75%41,000
Jul 25, 20250.570.570.570.570.57-0.87%27,800
Jul 24, 20250.540.580.540.580.574.55%110,600
Jul 23, 20250.540.550.540.550.552.80%204,400
Jul 22, 20250.530.540.530.540.53-0.93%36,400
Jul 21, 20250.520.540.520.540.541.89%29,700
Jul 18, 20250.530.530.530.530.531.92%1,500
Jul 17, 20250.530.530.520.520.52-0.95%137,300
Jul 16, 20250.530.530.520.530.52-0.94%115,600
Jul 15, 20250.540.540.520.530.53-29,900
Jul 14, 20250.540.540.530.530.531.92%5,400
Jul 11, 20250.540.540.520.520.52-2.80%75,300
Jul 10, 20250.530.540.520.540.531.90%67,200
Jul 9, 20250.520.530.520.530.52-15,200
Jul 8, 20250.520.530.520.530.521.94%20,300
Jul 7, 20250.520.520.510.520.51-2.83%115,500
Jul 4, 20250.530.530.520.530.530.95%23,500
Jul 3, 20250.520.530.520.530.520.96%30,300
Jul 2, 20250.530.530.510.520.52-3.70%200,100
Jul 1, 20250.540.540.540.540.542.86%10,000
Jun 30, 20250.530.530.530.530.52-100
Jun 27, 20250.520.530.520.530.521.94%48,700
Jun 25, 20250.530.530.500.520.51-2.83%134,900
Jun 24, 20250.530.530.530.530.530.95%5,000
Jun 23, 20250.520.530.520.530.52-0.94%16,100
Jun 20, 20250.530.530.520.530.53-1.85%64,500
Jun 19, 20250.540.540.540.540.54-4,100
Jun 18, 20250.540.540.530.540.54-0.92%12,000
Jun 17, 20250.530.550.530.550.54-0.91%65,500
Jun 16, 20250.530.550.520.550.551.85%72,500
Jun 13, 20250.530.540.530.540.54-1.82%8,500
Jun 12, 20250.540.560.540.550.551.85%27,900
Jun 11, 20250.520.540.520.540.544.85%71,800