Hosen Group Share Price History (SGX:5EV)

SGX Listed Stock

HOSEN GROUP LTD (SGX:5EV)

SGD 0.058
-0.001 / -1.69%

Share Price as of: 2022-01-28 17:16

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
2022-01-27	0.061	0.061	0.059	0.059	-0.002	-3.3	332,900	19,912	-	-
2022-01-26	0.059	0.061	0.059	0.061	0.002	3.4	148,500	8,853	-	-
2022-01-25	0.059	0.059	0.059	0.059	-0.003	-4.8	304,000	17,936	-	-
2022-01-24	-	-	-	0.062	-	-	0	0	-	-
2022-01-21	0.062	0.062	0.062	0.062	0.001	1.6	165,400	10,255	-	-
2022-01-20	0.061	0.061	0.061	0.061	-0.002	-3.2	160,000	9,760	-	-
2022-01-19	0.063	0.063	0.063	0.063	-	-	223,700	14,093	-	-
2022-01-18	0.064	0.064	0.063	0.063	-0.002	-3.1	213,700	13,473	-	-
2022-01-17	0.065	0.065	0.065	0.065	-	-	60,000	3,900	-	-
2022-01-14	0.065	0.066	0.064	0.065	0.001	1.6	400,000	25,997	-	-
2022-01-13	0.065	0.065	0.064	0.064	-	-	118,200	7,640	-	-
2022-01-12	-	-	-	0.064	-	-	0	0	-	-
2022-01-11	0.062	0.064	0.062	0.064	-	-	192,000	12,038	-	-
2022-01-10	0.064	0.064	0.064	0.064	0.001	1.6	137,500	8,800	-	-
2022-01-07	0.064	0.064	0.061	0.063	0.002	3.3	191,200	12,076	-	-
2022-01-06	0.064	0.064	0.061	0.061	-0.003	-4.7	15,100	921	-	-
2022-01-05	0.064	0.064	0.064	0.064	-0.002	-3.0	49,600	3,174	-	-
2022-01-04	0.066	0.066	0.066	0.066	0.001	1.5	20,800	1,373	-	-
2022-01-03	0.063	0.065	0.063	0.065	0.001	1.6	138,300	8,714	-	-
2021-12-31	0.064	0.064	0.064	0.064	-0.001	-1.5	155,000	9,920	-	-
2021-12-30	0.064	0.065	0.064	0.065	0.001	1.6	209,600	13,466	-	-
2021-12-29	0.064	0.065	0.064	0.064	-	-	191,500	12,258	-	-
2021-12-28	0.061	0.064	0.061	0.064	0.003	4.9	359,400	22,537	-	-
2021-12-27	0.062	0.063	0.061	0.061	-	-	296,000	18,308	-	-
2021-12-24	-	-	-	0.061	-	-	0	0	-	-
2021-12-23	0.062	0.062	0.061	0.061	-0.001	-1.6	300,000	18,550	-	-
2021-12-22	0.060	0.063	0.060	0.062	-0.001	-1.6	674,400	41,461	-	-
2021-12-21	0.063	0.063	0.063	0.063	-	-	227,000	14,301	-	-
2021-12-20	-	-	-	0.063	-	-	0	0	-	-
2021-12-17	0.063	0.063	0.063	0.063	0.002	3.3	150,000	9,450	-	-
2021-12-16	0.063	0.063	0.061	0.061	-0.002	-3.2	167,000	10,501	-	-
2021-12-15	-	-	-	0.063	-	-	0	0	-	-
2021-12-14	-	-	-	0.063	-	-	0	0	-	-
2021-12-13	0.063	0.066	0.063	0.063	0.001	1.6	550,000	35,345	-	-
2021-12-10	0.062	0.062	0.060	0.062	-0.001	-1.6	317,700	19,649	-	-
2021-12-09	0.063	0.063	0.063	0.063	0.003	5.0	207,000	13,041	-	-
2021-12-08	0.060	0.060	0.060	0.060	-0.001	-1.6	290,000	17,400	-	-
2021-12-07	0.060	0.063	0.060	0.061	-	-	321,200	19,375	-	-
2021-12-06	0.060	0.061	0.060	0.061	-0.002	-3.2	71,200	4,273	-	-
2021-12-03	0.061	0.064	0.061	0.063	0.001	1.6	338,200	21,316	-	-
2021-12-02	0.062	0.062	0.060	0.062	-0.002	-3.1	624,000	38,347	-	-
2021-12-01	0.064	0.066	0.064	0.064	-0.002	-3.0	168,000	10,754	-	-
2021-11-30	0.063	0.066	0.063	0.066	0.003	4.8	185,900	11,855	-	-
2021-11-29	-	-	-	0.063	-	-	0	0	-	-

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

NEW:
Vertex SPAC (SGX:VTA)
Pegasus SPAC (SGX:PGU)
Novo Tellus SPAC (SGX:NTU)
Alpina (SGX:ZXY)