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

SGX Listed Stock

HI-P INTERNATIONAL LIMITED (SGX:H17)

SGD 1.580
-0.010 / -0.63%

Share Price as of: 2019-12-06 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
2019-12-06		1.600	1.610	1.570	1.580	-0.010	-0.6	2,234,400	3,542,012	161,800	-
2019-12-05		1.610	1.620	1.590	1.590	-	-	2,158,200	3,460,826	173,700	-
2019-12-04		1.580	1.600	1.570	1.590	-0.010	-0.6	1,721,600	2,734,935	176,600	-
2019-12-03		1.580	1.640	1.560	1.600	-	-	6,754,300	10,891,355	412,900	-
2019-12-02		1.550	1.600	1.550	1.600	0.050	3.2	4,848,700	7,648,295	188,500	-
2019-11-29		1.520	1.560	1.510	1.550	0.040	2.6	4,306,200	6,640,203	277,700	-
2019-11-28		1.550	1.570	1.500	1.510	-0.050	-3.2	3,113,100	4,761,843	273,500	-
2019-11-27		1.570	1.580	1.550	1.560	-	-	1,545,600	2,421,977	121,600	-
2019-11-26		1.610	1.610	1.560	1.560	-0.010	-0.6	3,278,400	5,186,009	583,300	-
2019-11-25		1.600	1.610	1.560	1.570	-0.010	-0.6	3,788,900	5,984,455	477,600	-
2019-11-22		1.580	1.610	1.570	1.580	0.010	0.6	2,444,600	3,881,408	419,800	-
2019-11-21		1.570	1.600	1.540	1.570	-0.020	-1.3	4,165,100	6,533,436	209,400	-
2019-11-20		1.650	1.680	1.590	1.590	-0.010	-0.6	6,460,200	10,556,452	963,800	-
2019-11-19		1.610	1.630	1.560	1.600	-0.020	-1.2	6,287,100	10,043,185	512,900	-
2019-11-18		1.500	1.620	1.500	1.620	0.130	8.7	8,231,400	12,927,685	658,900	-
2019-11-15		1.510	1.530	1.490	1.490	0.010	0.7	3,429,600	5,178,525	380,500	-
2019-11-14		1.490	1.510	1.480	1.480	0.010	0.7	1,881,100	2,803,537	227,700	-
2019-11-13		1.480	1.510	1.470	1.470	-0.030	-2.0	3,103,200	4,624,086	418,000	-
2019-11-12		1.450	1.520	1.450	1.500	0.060	4.2	4,716,500	7,029,261	411,400	-
2019-11-11		1.530	1.530	1.440	1.440	-0.100	-6.5	3,545,100	5,235,128	316,000	-
2019-11-08		1.560	1.560	1.520	1.540	-0.030	-1.9	3,388,100	5,217,232	251,600	-
2019-11-07	XD	1.530	1.590	1.530	1.570	0.040	2.6	8,483,400	13,173,574	453,000	-
2019-11-06	XD	1.400	1.550	1.400	1.530	0.120	8.5	14,587,600	21,811,275	338,600	-
2019-11-05	CD	1.420	1.430	1.400	1.410	-	-	3,599,800	5,095,849	433,700	-
2019-11-04	CD	1.430	1.450	1.410	1.410	-	-	3,496,200	4,972,424	415,800	-
2019-11-01	CD	1.420	1.450	1.400	1.410	-0.030	-2.1	4,013,700	5,705,331	696,000	-
2019-10-31	CD	1.390	1.450	1.390	1.440	0.040	2.9	6,595,700	9,394,719	490,700	-
2019-10-30		1.420	1.440	1.360	1.400	-0.020	-1.4	6,082,600	8,502,921	1,315,800	-
2019-10-29		1.480	1.500	1.400	1.420	-0.040	-2.7	5,787,100	8,397,450	1,043,000	-
2019-10-25		1.460	1.480	1.430	1.460	0.020	1.4	5,403,100	7,885,384	842,600	-
2019-10-24		1.450	1.460	1.420	1.440	-	-	2,521,600	3,632,800	133,400	-
2019-10-23		1.420	1.450	1.410	1.440	0.020	1.4	4,956,400	7,098,030	148,100	-
2019-10-22		1.420	1.430	1.400	1.420	-	-	2,021,500	2,856,101	36,200	-
2019-10-21		1.390	1.430	1.380	1.420	0.020	1.4	3,992,000	5,649,781	258,600	-
2019-10-18		1.380	1.420	1.360	1.400	0.020	1.4	5,606,600	7,798,434	474,700	-
2019-10-17		1.360	1.380	1.350	1.380	0.010	0.7	3,940,800	5,366,747	335,600	-
2019-10-16		1.340	1.380	1.320	1.370	0.050	3.8	5,814,800	7,861,239	947,600	-
2019-10-15		1.220	1.320	1.220	1.320	0.090	7.3	6,650,300	8,437,607	144,900	-
2019-10-14		1.230	1.250	1.220	1.230	0.010	0.8	3,098,000	3,817,379	33,000	-
2019-10-11		1.210	1.240	1.210	1.220	0.020	1.7	5,327,200	6,506,341	64,800	-
2019-10-10		1.180	1.210	1.180	1.200	0.010	0.8	2,352,400	2,807,502	121,300	-
2019-10-09		1.160	1.210	1.150	1.190	0.030	2.6	7,454,600	8,833,350	153,300	-
2019-10-08		1.140	1.170	1.140	1.160	0.030	2.7	4,131,000	4,772,256	72,200	-
2019-10-07		1.140	1.160	1.130	1.130	-0.020	-1.7	1,433,500	1,635,359	103,300	-

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