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