Skip to main content
Hosen Group Ltd. (SGX:5EV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0600
0.00 (0.00%)
At close: Dec 5, 2025

Hosen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.060.060.060.06-5,000
Dec 3, 20250.060.060.060.060.069.09%323,200
Dec 2, 20250.060.060.060.060.06-11.29%500,000
Nov 28, 20250.060.060.060.060.0610.71%1,234,000
Nov 27, 20250.060.060.060.060.06-124,600
Nov 26, 20250.060.060.060.060.06-5,700
Nov 25, 20250.060.060.060.060.06-274,600
Nov 24, 20250.060.060.060.060.061.82%150,700
Nov 21, 20250.050.060.050.060.06-159,300
Nov 20, 20250.060.060.060.060.06-100,400
Nov 19, 20250.050.060.050.060.06-190,700
Nov 18, 20250.060.060.060.060.06-1.79%495,500
Nov 17, 20250.060.060.060.060.06-300,000
Nov 14, 20250.050.060.050.060.061.82%135,000
Nov 13, 20250.060.060.050.060.061.85%642,700
Nov 12, 20250.060.060.050.050.05-1.82%390,000
Nov 11, 20250.050.060.050.060.063.77%165,000
Nov 10, 20250.050.050.050.050.05-3.64%20,000
Nov 7, 20250.060.060.050.060.06-5.17%421,500
Nov 6, 20250.050.060.050.060.0613.73%4,804,300
Oct 31, 20250.050.050.050.050.052.00%150,000
Oct 28, 20250.050.050.050.050.05-510,000
Oct 27, 20250.050.050.050.050.05-80,000
Oct 21, 20250.050.060.050.050.052.04%505,500
Oct 17, 20250.050.050.050.050.05-2.00%300,500
Oct 16, 20250.050.050.050.050.054.17%300,000
Oct 15, 20250.050.050.050.050.05-2.04%50,000
Oct 14, 20250.050.050.050.050.05-300,000
Oct 13, 20250.050.050.050.050.05-2.00%440,000
Oct 8, 20250.050.050.050.050.05-60,000
Oct 7, 20250.050.050.050.050.05-38,300
Oct 3, 20250.050.050.050.050.05-1.96%152,800
Oct 2, 20250.050.050.050.050.05-2,000
Sep 30, 20250.050.050.050.050.05-1.92%120,100
Sep 25, 20250.050.050.050.050.05-6,700
Sep 23, 20250.050.050.050.050.05-222,300
Sep 17, 20250.050.050.050.050.051.96%153,000
Sep 15, 20250.050.050.050.050.05-145,700
Sep 12, 20250.050.050.050.050.056.25%100,000
Sep 10, 20250.050.050.050.050.05-5.88%512,000
Sep 9, 20250.050.050.050.050.05-1.92%513,000
Sep 4, 20250.050.050.050.050.05-3.70%156,800
Sep 3, 20250.050.050.050.050.058.00%305,300
Sep 2, 20250.050.050.050.050.05-200,000
Aug 29, 20250.050.050.050.050.05-155,200
Aug 28, 20250.050.050.050.050.05-5,000
Aug 27, 20250.050.050.050.050.052.04%199,300
Aug 25, 20250.050.050.050.050.05-2.00%105,000
Aug 21, 20250.050.050.050.050.05-100,000
Aug 20, 20250.050.050.050.050.05-47,800
Aug 19, 20250.050.050.050.050.05-1.96%142,200
Aug 18, 20250.050.050.050.050.05-300
Aug 15, 20250.050.050.050.050.052.00%100
Aug 14, 20250.050.050.050.050.05-3.85%201,000
Aug 13, 20250.050.050.050.050.054.00%250,000
Aug 11, 20250.050.050.050.050.056.38%1,357,200
Aug 8, 20250.050.050.050.050.05-2.08%20,000
Aug 7, 20250.050.050.050.050.052.13%70,000
Aug 5, 20250.050.050.050.050.05-4,000
Jul 29, 20250.050.050.050.050.05-31,500
Jul 28, 20250.050.050.050.050.05-2.08%104,200
Jul 23, 20250.050.050.050.050.052.13%101,000
Jul 22, 20250.050.050.050.050.05-2.08%700
Jul 21, 20250.050.050.050.050.054.35%752,800
Jul 18, 20250.050.050.050.050.05-2.13%60,800
Jul 16, 20250.050.050.050.050.054.44%423,800
Jul 15, 20250.050.050.050.050.05-2.17%20,000
Jul 11, 20250.050.050.050.050.052.22%293,400
Jul 10, 20250.050.050.050.050.05-6.25%360,500
Jul 9, 20250.050.050.050.050.056.67%527,700
Jul 7, 20250.050.050.050.050.05-7,700
Jul 3, 20250.040.050.040.050.052.27%15,000
Jul 2, 20250.040.040.040.040.04-5,800
Jul 1, 20250.040.040.040.040.042.33%40,000
Jun 30, 20250.040.040.040.040.04-4.44%10,200
Jun 25, 20250.050.050.050.050.054.65%14,000
Jun 13, 20250.040.040.040.040.04-100