Hotel Properties Limited (SGX:H15)
Singapore
· Delayed Price · Currency is SGD 4.750
0.00 (0.00%)
At close: Mar 6, 2026
Hotel Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.72 | 4.73 | 4.60 | 4.69 | 4.69 | -1.26% | 48,800 |
| Mar 6, 2026 | 4.71 | 4.75 | 4.70 | 4.75 | 4.75 | - | 4,200 |
| Mar 5, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 500 |
| Mar 4, 2026 | 4.80 | 4.80 | 4.73 | 4.80 | 4.80 | -2.04% | 11,500 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.80 | 4.90 | 4.90 | -2.00% | 6,700 |
| Feb 27, 2026 | 4.90 | 5.00 | 4.86 | 5.00 | 5.00 | 1.63% | 27,200 |
| Feb 26, 2026 | 4.83 | 4.92 | 4.80 | 4.92 | 4.92 | -0.81% | 31,100 |
| Feb 25, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | - | 800 |
| Feb 20, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 1.02% | 19,200 |
| Feb 19, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.61% | 1,000 |
| Feb 16, 2026 | 4.88 | 4.98 | 4.88 | 4.88 | 4.88 | - | 4,200 |
| Feb 13, 2026 | 4.90 | 4.93 | 4.88 | 4.88 | 4.88 | -1.41% | 2,700 |
| Feb 12, 2026 | 4.95 | 4.95 | 4.90 | 4.95 | 4.95 | 0.61% | 12,400 |
| Feb 11, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 0.41% | 400 |
| Feb 10, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -2.00% | 4,400 |
| Feb 9, 2026 | 4.90 | 5.00 | 4.89 | 5.00 | 5.00 | 3.09% | 12,300 |
| Feb 6, 2026 | 4.85 | 4.95 | 4.85 | 4.85 | 4.85 | -3.00% | 4,100 |
| Feb 5, 2026 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | 2.46% | 1,900 |
| Feb 4, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | -0.41% | 5,600 |
| Feb 3, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 1.24% | 14,500 |
| Feb 2, 2026 | 4.83 | 4.84 | 4.80 | 4.84 | 4.84 | -0.41% | 34,300 |
| Jan 30, 2026 | 4.89 | 4.90 | 4.86 | 4.86 | 4.86 | -0.61% | 5,700 |
| Jan 29, 2026 | 4.91 | 4.92 | 4.86 | 4.89 | 4.89 | -0.41% | 10,400 |
| Jan 28, 2026 | 4.96 | 4.96 | 4.84 | 4.91 | 4.91 | 0.20% | 16,000 |
| Jan 27, 2026 | 4.83 | 4.95 | 4.80 | 4.90 | 4.90 | 2.08% | 300,100 |
| Jan 26, 2026 | 4.79 | 4.82 | 4.79 | 4.80 | 4.80 | 0.21% | 103,700 |
| Jan 23, 2026 | 4.77 | 4.84 | 4.76 | 4.79 | 4.79 | 0.42% | 51,000 |
| Jan 22, 2026 | 4.77 | 4.82 | 4.76 | 4.77 | 4.77 | 0.85% | 25,700 |
| Jan 21, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.46% | 6,600 |
| Jan 20, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | - | 33,200 |
| Jan 19, 2026 | 4.80 | 4.91 | 4.80 | 4.80 | 4.80 | 0.42% | 93,500 |
| Jan 16, 2026 | 4.78 | 4.78 | 4.72 | 4.78 | 4.78 | 0.84% | 32,800 |
| Jan 15, 2026 | 4.71 | 4.75 | 4.69 | 4.74 | 4.74 | 0.85% | 76,500 |
| Jan 14, 2026 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | -0.84% | 131,900 |
| Jan 13, 2026 | 4.71 | 4.75 | 4.67 | 4.74 | 4.74 | -0.21% | 61,400 |
| Jan 12, 2026 | 4.75 | 4.76 | 4.72 | 4.75 | 4.75 | -0.21% | 30,600 |
| Jan 9, 2026 | 4.77 | 4.79 | 4.74 | 4.76 | 4.76 | -2.06% | 24,400 |
| Jan 8, 2026 | 4.70 | 4.86 | 4.65 | 4.86 | 4.86 | 4.74% | 34,700 |
| Jan 6, 2026 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | -3.13% | 1,600 |
| Jan 5, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 3.68% | 100 |
| Jan 2, 2026 | 4.64 | 4.69 | 4.62 | 4.62 | 4.62 | -0.22% | 27,500 |
| Dec 31, 2025 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | 0.22% | 5,600 |
| Dec 30, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 1,100 |
| Dec 29, 2025 | 4.63 | 4.65 | 4.62 | 4.62 | 4.62 | -0.22% | 38,400 |
| Dec 26, 2025 | 4.60 | 4.64 | 4.60 | 4.63 | 4.63 | 1.09% | 32,400 |
| Dec 24, 2025 | 4.66 | 4.66 | 4.40 | 4.58 | 4.58 | -2.55% | 54,900 |
| Dec 22, 2025 | 4.76 | 4.76 | 4.65 | 4.70 | 4.70 | -1.47% | 8,000 |
| Dec 19, 2025 | 4.56 | 4.77 | 4.54 | 4.77 | 4.77 | 3.70% | 14,100 |
| Dec 18, 2025 | 4.58 | 4.60 | 4.57 | 4.60 | 4.60 | 0.22% | 3,700 |
| Dec 17, 2025 | 4.61 | 4.62 | 4.59 | 4.59 | 4.59 | -0.43% | 23,000 |
| Dec 15, 2025 | 4.69 | 4.69 | 4.59 | 4.61 | 4.61 | 0.44% | 13,600 |
| Dec 12, 2025 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -2.34% | 31,100 |
| Dec 11, 2025 | 4.60 | 4.71 | 4.56 | 4.70 | 4.70 | - | 1,400 |
| Dec 10, 2025 | 4.57 | 4.70 | 4.57 | 4.70 | 4.70 | 2.84% | 1,800 |
| Dec 9, 2025 | 4.61 | 4.61 | 4.57 | 4.57 | 4.57 | -0.87% | 7,300 |
| Dec 8, 2025 | 4.60 | 4.61 | 4.57 | 4.61 | 4.61 | - | 31,000 |
| Dec 5, 2025 | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | - | 28,000 |
| Dec 4, 2025 | 4.64 | 4.64 | 4.60 | 4.61 | 4.61 | -0.22% | 86,100 |
| Dec 3, 2025 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -1.49% | 56,000 |
| Dec 2, 2025 | 4.75 | 4.75 | 4.63 | 4.69 | 4.69 | 0.21% | 27,400 |
| Dec 1, 2025 | 4.69 | 4.69 | 4.64 | 4.68 | 4.68 | -0.21% | 8,300 |
| Nov 28, 2025 | 4.70 | 4.70 | 4.63 | 4.69 | 4.69 | 0.21% | 22,300 |
| Nov 27, 2025 | 4.70 | 4.72 | 4.67 | 4.68 | 4.68 | -0.43% | 29,600 |
| Nov 26, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 1,100 |
| Nov 25, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -0.84% | 2,100 |
| Nov 24, 2025 | 4.74 | 4.80 | 4.74 | 4.76 | 4.76 | 1.28% | 3,200 |
| Nov 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 1,100 |
| Nov 20, 2025 | 4.71 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 4,100 |
| Nov 19, 2025 | 4.72 | 4.74 | 4.69 | 4.70 | 4.70 | -1.05% | 18,900 |
| Nov 18, 2025 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 0.21% | 8,300 |
| Nov 17, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.21% | 11,600 |
| Nov 14, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.84% | 12,000 |
| Nov 13, 2025 | 4.80 | 4.83 | 4.78 | 4.79 | 4.79 | 0.42% | 18,900 |
| Nov 12, 2025 | 4.75 | 4.79 | 4.75 | 4.77 | 4.77 | 0.42% | 124,000 |
| Nov 11, 2025 | 4.74 | 4.76 | 4.71 | 4.75 | 4.75 | -0.42% | 21,800 |
| Nov 10, 2025 | 4.72 | 4.77 | 4.72 | 4.77 | 4.77 | 1.06% | 29,800 |
| Nov 7, 2025 | 4.84 | 4.84 | 4.72 | 4.72 | 4.72 | -2.68% | 89,600 |
| Nov 6, 2025 | 4.85 | 4.85 | 4.83 | 4.85 | 4.85 | 0.41% | 6,400 |
| Nov 5, 2025 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | -0.21% | 12,900 |
| Nov 4, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.43% | 6,600 |
| Nov 3, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | -0.20% | 500 |
| Oct 31, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | -0.40% | 1,800 |
| Oct 28, 2025 | 4.95 | 4.98 | 4.90 | 4.94 | 4.94 | -1.00% | 32,200 |
| Oct 27, 2025 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | 3.10% | 26,700 |
| Oct 24, 2025 | 4.91 | 4.95 | 4.82 | 4.84 | 4.84 | -1.22% | 62,200 |
| Oct 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | 300 |
| Oct 22, 2025 | 4.87 | 4.91 | 4.86 | 4.91 | 4.91 | - | 3,300 |
| Oct 21, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 0.20% | 2,200 |
| Oct 17, 2025 | 4.87 | 4.90 | 4.82 | 4.90 | 4.90 | - | 24,300 |
| Oct 16, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 14,200 |
| Oct 15, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 27,900 |
| Oct 14, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.41% | 18,900 |
| Oct 13, 2025 | 4.99 | 5.00 | 4.90 | 4.97 | 4.97 | -0.60% | 7,600 |
| Oct 10, 2025 | 5.08 | 5.08 | 4.94 | 5.00 | 5.00 | -0.40% | 10,600 |
| Oct 9, 2025 | 4.98 | 5.14 | 4.98 | 5.02 | 5.02 | 0.60% | 67,600 |
| Oct 8, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 7,200 |
| Oct 7, 2025 | 4.91 | 4.99 | 4.91 | 4.99 | 4.99 | - | 2,900 |
| Oct 6, 2025 | 4.99 | 4.99 | 4.90 | 4.99 | 4.99 | - | 6,200 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.96 | 4.99 | 4.99 | -0.20% | 9,300 |
| Oct 2, 2025 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 2.46% | 56,200 |