Hi-P International Share Price History (SGX:H17)

SGX Listed Stock

HI-P INTERNATIONAL LIMITED (SGX:H17)

SGD 1.170
-0.020 / -1.68%

Share Price as of: 2019-08-20 17:16

Market / ISIN Code: SGX Mainboard / SG1O83915098

GICS^® Sector / Industry Group / Industry: Information Technology / Technology Hardware & Equipment / Electronic Equipment, Instruments and Components

HI-P INTERNATIONAL LIMITED H17.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
2019-08-20	1.190	1.200	1.170	1.170	-0.020	-1.7	2,443,200	2,898,136	349,400	-
2019-08-19	1.170	1.220	1.160	1.190	0.030	2.6	5,243,400	6,232,745	295,000	-
2019-08-16	1.160	1.160	1.130	1.160	0.010	0.9	2,378,300	2,727,046	351,400	-
2019-08-15	1.120	1.170	1.100	1.150	-	-	3,130,200	3,559,358	147,000	-
2019-08-14	1.200	1.220	1.150	1.150	-0.010	-0.9	5,299,000	6,275,164	645,200	-
2019-08-13	1.160	1.180	1.150	1.160	-0.030	-2.5	3,895,900	4,533,020	541,300	-
2019-08-08	1.180	1.210	1.160	1.190	-0.020	-1.7	4,541,200	5,381,392	857,800	-
2019-08-07	1.210	1.230	1.190	1.210	-	-	4,087,900	4,945,707	1,311,000	-
2019-08-06	1.140	1.230	1.130	1.210	-0.010	-0.8	6,958,800	8,262,121	1,397,200	-
2019-08-05	1.310	1.310	1.210	1.220	-0.120	-9.0	6,550,300	8,205,893	1,340,800	-
2019-08-02	1.350	1.400	1.330	1.340	-0.040	-2.9	4,407,100	6,016,273	613,900	-
2019-08-01	1.370	1.400	1.370	1.380	-0.010	-0.7	1,785,400	2,476,640	430,000	-
2019-07-31	1.430	1.440	1.370	1.390	-0.040	-2.8	3,684,600	5,161,234	212,800	-
2019-07-30	1.450	1.470	1.430	1.430	-0.030	-2.1	2,837,600	4,115,605	33,600	-
2019-07-29	1.480	1.480	1.450	1.460	-0.020	-1.4	2,676,400	3,915,488	152,100	-
2019-07-26	1.460	1.480	1.430	1.480	0.050	3.5	4,891,600	7,149,687	81,400	-
2019-07-25	1.440	1.450	1.430	1.430	-	-	1,543,100	2,216,787	69,700	-
2019-07-24	1.460	1.470	1.430	1.430	-0.020	-1.4	1,934,900	2,792,885	94,400	-
2019-07-23	1.430	1.460	1.430	1.450	0.030	2.1	2,942,700	4,264,711	10,600	-
2019-07-22	1.440	1.440	1.420	1.420	-0.020	-1.4	1,027,400	1,467,690	74,900	-
2019-07-19	1.440	1.470	1.440	1.440	0.010	0.7	3,168,600	4,605,610	245,800	-
2019-07-18	1.380	1.450	1.370	1.430	0.040	2.9	7,928,300	11,280,189	59,300	-
2019-07-17	1.380	1.390	1.360	1.390	0.010	0.7	2,552,900	3,508,967	154,900	-
2019-07-16	1.400	1.410	1.380	1.380	-0.010	-0.7	1,705,000	2,370,132	9,500	-
2019-07-15	1.390	1.410	1.380	1.390	-	-	2,537,400	3,541,959	68,400	-
2019-07-12	1.390	1.400	1.380	1.390	0.010	0.7	2,420,200	3,362,460	28,000	-
2019-07-11	1.410	1.420	1.380	1.380	-0.010	-0.7	2,557,100	3,561,733	197,400	-
2019-07-10	1.400	1.420	1.390	1.390	0.020	1.5	3,029,300	4,247,546	48,100	-
2019-07-09	1.370	1.390	1.360	1.370	-0.020	-1.4	3,635,800	4,995,372	102,000	-
2019-07-08	1.390	1.400	1.360	1.390	-	-	2,581,600	3,549,988	188,000	-
2019-07-05	1.420	1.430	1.390	1.390	-0.030	-2.1	2,678,500	3,753,502	95,200	-
2019-07-04	1.450	1.450	1.410	1.420	-0.010	-0.7	1,770,000	2,528,763	254,700	-
2019-07-03	1.450	1.450	1.400	1.430	-0.010	-0.7	3,062,200	4,356,673	150,200	-
2019-07-02	1.450	1.460	1.430	1.440	-0.030	-2.0	3,410,800	4,929,508	51,600	-
2019-07-01	1.440	1.480	1.430	1.470	0.080	5.8	7,723,700	11,294,020	140,100	-
2019-06-28	1.420	1.420	1.370	1.390	-0.020	-1.4	1,951,700	2,714,744	334,100	-
2019-06-27	1.360	1.420	1.360	1.410	0.070	5.2	4,083,200	5,696,055	174,400	-
2019-06-26	1.350	1.380	1.340	1.340	-0.020	-1.5	2,596,100	3,524,236	167,200	-
2019-06-25	1.410	1.410	1.360	1.360	-0.060	-4.2	3,115,500	4,298,648	351,300	-
2019-06-24	1.420	1.430	1.400	1.420	-0.010	-0.7	1,607,400	2,276,602	62,700	-
2019-06-21	1.440	1.440	1.410	1.430	-0.010	-0.7	2,972,800	4,231,147	291,000	-

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 Information Technology sector stocks @ Market > Share Price Performance > Information Technology 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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO