Hosen Group Share Price History (SGX:5EV)

SGX Listed Stock

HOSEN GROUP LTD (SGX:5EV)

SGD 0.093
+0.023 / +32.86%

Share Price as of: 2021-01-25 14:19

Market / ISIN Code: Catalist / SG1Q03920366

Sector / Industry Group / Industry: Consumer Staples / Food & Staples Retailing / Food and Staples Retailing

HOSEN GROUP LTD 5EV.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-01-22	0.068	0.070	0.066	0.070	0.002	2.9	3,462,800	236,543	-	-
2021-01-21	0.068	0.069	0.066	0.068	-	-	591,200	39,432	-	-
2021-01-20	0.068	0.072	0.068	0.068	-	-	7,760,300	542,143	-	-
2021-01-19	0.066	0.069	0.066	0.068	0.003	4.6	4,789,900	324,624	-	-
2021-01-18	0.064	0.065	0.064	0.065	0.001	1.6	960,000	61,855	-	-
2021-01-15	0.064	0.065	0.064	0.064	-0.001	-1.5	741,000	47,524	-	-
2021-01-14	0.065	0.067	0.065	0.065	-	-	2,367,200	157,528	-	-
2021-01-13	0.065	0.065	0.063	0.065	0.001	1.6	1,283,000	82,545	-	-
2021-01-12	0.064	0.066	0.063	0.064	-0.001	-1.5	2,496,500	159,319	-	-
2021-01-11	0.065	0.066	0.065	0.065	-	-	757,800	49,680	-	-
2021-01-08	0.067	0.067	0.065	0.065	-0.002	-3.0	1,527,000	100,273	-	-
2021-01-07	0.068	0.069	0.066	0.067	-	-	1,741,000	117,432	-	-
2021-01-06	0.065	0.072	0.065	0.067	0.003	4.7	16,073,400	1,106,088	25,000	-
2021-01-05	0.062	0.066	0.062	0.064	0.002	3.2	3,262,500	207,593	-	-
2021-01-04	0.063	0.063	0.061	0.062	-0.001	-1.6	1,206,300	74,161	-	-
2020-12-31	0.063	0.063	0.061	0.063	0.001	1.6	666,800	41,048	-	-
2020-12-30	0.062	0.066	0.062	0.062	0.002	3.3	7,290,400	465,970	100,000	-
2020-12-29	0.060	0.061	0.059	0.060	0.002	3.4	982,200	58,629	-	-
2020-12-28	0.059	0.061	0.057	0.058	-0.001	-1.7	489,300	28,447	-	-
2020-12-24	0.061	0.061	0.059	0.059	-0.001	-1.7	15,100	891	-	-
2020-12-23	0.060	0.062	0.059	0.060	0.002	3.4	1,907,500	114,963	-	-
2020-12-22	0.060	0.060	0.058	0.058	-0.001	-1.7	470,100	27,666	-	-
2020-12-21	0.061	0.061	0.059	0.059	0.001	1.7	802,200	47,803	-	-
2020-12-18	0.060	0.061	0.058	0.058	-0.003	-4.9	438,100	25,817	-	-
2020-12-17	0.062	0.062	0.059	0.061	-	-	102,800	6,166	-	-
2020-12-16	0.060	0.061	0.058	0.061	0.002	3.4	1,286,600	76,701	-	-
2020-12-15	0.062	0.062	0.059	0.059	-0.002	-3.3	2,022,400	120,264	-	-
2020-12-14	0.063	0.064	0.061	0.061	-0.002	-3.2	797,100	49,524	-	-
2020-12-11	0.064	0.064	0.060	0.063	0.001	1.6	1,282,000	79,805	-	-
2020-12-10	0.065	0.066	0.062	0.062	-0.003	-4.6	740,400	46,347	-	-
2020-12-09	0.062	0.066	0.062	0.065	0.003	4.8	7,349,000	471,992	-	-
2020-12-08	0.064	0.064	0.060	0.062	-0.001	-1.6	551,500	33,745	-	-
2020-12-07	0.064	0.065	0.061	0.063	-0.001	-1.6	2,045,700	126,582	-	-
2020-12-04	0.063	0.065	0.061	0.064	0.001	1.6	3,348,700	211,344	-	-
2020-12-03	0.059	0.063	0.058	0.063	0.004	6.8	4,983,400	306,077	-	-
2020-12-02	0.058	0.060	0.057	0.059	-	-	908,600	53,059	-	-
2020-12-01	0.061	0.061	0.059	0.059	-	-	1,294,300	76,815	-	-
2020-11-30	0.063	0.063	0.059	0.059	-0.002	-3.3	1,389,200	83,068	-	-
2020-11-27	0.063	0.064	0.061	0.061	-	-	3,419,700	213,757	-	-
2020-11-26	0.058	0.062	0.057	0.061	0.002	3.4	1,928,300	116,797	-	-
2020-11-25	0.061	0.063	0.057	0.059	-0.001	-1.7	1,619,700	96,218	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Consumer Staples sector stocks @ Market > Share Price Performance > Consumer Staples Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price