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

SGX Listed Stock

HI-P INTERNATIONAL LIMITED (SGX:H17)

SGD 1.370
0.000 / 0.00%

Share Price as of: 2019-06-18 10:28

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
2019-06-17		1.370	1.380	1.350	1.370	-	-	2,487,900	3,389,382	155,400	-
2019-06-14		1.380	1.410	1.350	1.370	-0.010	-0.7	6,307,200	8,717,527	329,700	-
2019-06-13		1.340	1.380	1.320	1.380	0.040	3.0	5,030,300	6,809,412	279,700	-
2019-06-12		1.370	1.380	1.310	1.340	-0.010	-0.7	7,124,100	9,570,156	565,300	-
2019-06-11		1.290	1.390	1.290	1.350	0.060	4.7	7,313,200	9,853,438	238,400	-
2019-06-10		1.230	1.300	1.230	1.290	0.080	6.6	7,468,200	9,496,596	687,900	-
2019-06-07		1.200	1.220	1.190	1.210	0.020	1.7	3,684,300	4,438,784	72,100	-
2019-06-06		1.200	1.210	1.170	1.190	0.010	0.8	4,036,800	4,823,548	96,100	-
2019-06-04		1.180	1.200	1.160	1.180	-	-	2,791,100	3,288,711	141,300	-
2019-06-03		1.160	1.190	1.140	1.180	0.010	0.9	2,334,400	2,737,894	166,300	-
2019-05-31		1.170	1.180	1.150	1.170	-0.010	-0.8	3,349,500	3,908,465	398,100	-
2019-05-30		1.160	1.200	1.150	1.180	0.010	0.9	5,997,400	7,100,809	163,000	-
2019-05-29		1.130	1.180	1.120	1.170	0.020	1.7	5,077,300	5,865,416	193,500	-
2019-05-28		1.170	1.190	1.150	1.150	-0.030	-2.5	2,292,200	2,673,171	163,200	-
2019-05-27		1.200	1.210	1.170	1.180	-0.020	-1.7	2,122,800	2,516,517	309,100	-
2019-05-24		1.140	1.210	1.130	1.200	0.060	5.3	5,171,300	6,083,135	150,500	-
2019-05-23		1.220	1.230	1.130	1.140	-0.080	-6.6	5,648,700	6,650,895	1,246,900	-
2019-05-22		1.230	1.270	1.220	1.220	-0.020	-1.6	2,724,700	3,387,037	202,300	-
2019-05-21		1.240	1.260	1.220	1.240	-0.040	-3.1	4,354,800	5,396,914	254,100	-
2019-05-17		1.310	1.310	1.270	1.280	-0.010	-0.8	2,705,500	3,489,582	341,600	-
2019-05-16		1.300	1.310	1.280	1.290	-0.010	-0.8	2,323,900	2,998,632	305,700	-
2019-05-15		1.280	1.330	1.270	1.300	0.030	2.4	7,339,500	9,550,869	413,000	-
2019-05-14		1.190	1.280	1.170	1.270	0.050	4.1	7,159,400	8,936,612	356,200	-
2019-05-13		1.290	1.290	1.220	1.220	-0.100	-7.6	4,607,700	5,752,871	167,800	-
2019-05-10		1.310	1.340	1.290	1.320	0.030	2.3	2,831,900	3,728,786	382,600	-
2019-05-09	XD	1.360	1.370	1.280	1.290	-0.060	-4.4	4,808,200	6,373,649	396,400	-
2019-05-08	XD	1.320	1.370	1.320	1.350	-0.040	-2.9	3,270,400	4,423,499	128,600	-
2019-05-07	CD	1.400	1.410	1.380	1.390	0.020	1.5	5,240,100	7,316,073	328,200	-
2019-05-06	CD	1.360	1.390	1.330	1.370	-0.070	-4.9	6,812,100	9,265,079	309,800	-
2019-05-03	CD	1.450	1.470	1.440	1.440	0.010	0.7	4,700,200	6,814,528	257,000	-
2019-05-02		1.450	1.490	1.430	1.430	-0.030	-2.1	4,903,600	7,126,701	653,600	-
2019-04-30		1.490	1.490	1.450	1.460	-0.030	-2.0	3,673,600	5,376,450	215,700	-
2019-04-29		1.510	1.520	1.470	1.490	-0.010	-0.7	2,902,500	4,345,540	227,000	-
2019-04-26		1.540	1.560	1.480	1.500	-0.030	-2.0	7,991,300	12,193,068	533,700	-
2019-04-25		1.520	1.570	1.500	1.530	0.030	2.0	11,067,400	17,036,993	1,034,600	-
2019-04-24		1.460	1.520	1.460	1.500	0.050	3.4	10,192,500	15,196,374	236,700	-
2019-04-23		1.460	1.470	1.430	1.450	-	-	2,624,200	3,806,206	56,900	-
2019-04-22		1.470	1.480	1.450	1.450	-0.010	-0.7	1,068,300	1,561,149	5,100	-
2019-04-18		1.470	1.480	1.440	1.460	-	-	3,840,400	5,611,655	153,700	-

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
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News