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

SGX Listed Stock

HI-P INTERNATIONAL LIMITED (SGX:H17)

SGD 1.400
-0.050 / -3.45%

Share Price as of: 2020-01-28 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
2020-01-28	1.380	1.410	1.360	1.400	-0.050	-3.4	3,192,500	4,408,141	496,900	-
2020-01-24	1.450	1.460	1.420	1.450	0.020	1.4	1,772,000	2,557,816	111,000	-
2020-01-23	1.490	1.500	1.410	1.430	-0.070	-4.7	2,891,300	4,224,117	418,400	-
2020-01-22	1.470	1.510	1.460	1.500	0.030	2.0	1,956,400	2,912,752	173,600	-
2020-01-21	1.500	1.510	1.450	1.470	-0.040	-2.6	2,482,000	3,655,107	452,300	-
2020-01-20	1.550	1.550	1.500	1.510	-0.030	-1.9	1,930,700	2,938,014	248,900	-
2020-01-17	1.570	1.570	1.540	1.540	-0.010	-0.6	2,507,500	3,887,196	124,800	-
2020-01-16	1.540	1.570	1.540	1.550	0.020	1.3	2,359,500	3,660,083	99,000	-
2020-01-15	1.560	1.570	1.520	1.530	-0.020	-1.3	2,455,600	3,787,401	192,900	-
2020-01-14	1.590	1.610	1.540	1.550	-0.030	-1.9	3,137,500	4,944,924	63,100	-
2020-01-13	1.590	1.600	1.570	1.580	-	-	2,297,700	3,642,427	15,000	-
2020-01-10	1.580	1.600	1.560	1.580	0.020	1.3	4,014,700	6,346,216	35,600	-
2020-01-09	1.550	1.590	1.520	1.560	0.040	2.6	5,987,100	9,345,187	254,600	-
2020-01-08	1.490	1.520	1.480	1.520	-0.020	-1.3	3,114,300	4,672,512	520,600	-
2020-01-07	1.550	1.570	1.530	1.540	0.010	0.7	2,541,100	3,938,987	273,400	-
2020-01-06	1.530	1.540	1.520	1.530	-0.030	-1.9	2,309,900	3,541,478	249,600	-
2020-01-03	1.600	1.620	1.550	1.560	-0.020	-1.3	4,149,100	6,564,259	260,000	-
2020-01-02	1.540	1.590	1.540	1.580	0.050	3.3	4,971,300	7,797,366	223,300	-
2019-12-31	1.520	1.560	1.510	1.530	-	-	3,134,800	4,812,799	181,300	-
2019-12-30	1.470	1.540	1.470	1.530	0.060	4.1	4,813,700	7,288,781	111,400	-
2019-12-27	1.480	1.500	1.470	1.470	0.010	0.7	1,896,100	2,809,186	88,800	-
2019-12-26	1.490	1.500	1.460	1.460	-0.020	-1.4	1,746,000	2,586,160	206,600	-
2019-12-24	1.450	1.500	1.440	1.480	0.030	2.1	2,389,300	3,520,265	77,000	-
2019-12-23	1.460	1.480	1.440	1.450	-0.010	-0.7	1,960,000	2,851,964	162,700	-
2019-12-20	1.510	1.510	1.450	1.460	-0.030	-2.0	2,479,800	3,669,367	258,200	-
2019-12-19	1.530	1.530	1.490	1.490	-0.030	-2.0	2,455,800	3,680,817	585,600	-
2019-12-18	1.520	1.540	1.510	1.520	-	-	2,091,300	3,184,221	168,200	-
2019-12-17	1.550	1.560	1.520	1.520	-0.020	-1.3	2,087,200	3,199,922	575,500	-
2019-12-16	1.570	1.570	1.530	1.540	-0.030	-1.9	1,725,000	2,669,134	236,000	-
2019-12-13	1.570	1.580	1.550	1.570	0.030	1.9	3,277,400	5,125,963	68,000	-
2019-12-12	1.570	1.580	1.540	1.540	-	-	2,760,300	4,293,122	125,800	-
2019-12-11	1.550	1.560	1.530	1.540	-0.010	-0.6	2,232,700	3,444,800	498,300	-
2019-12-10	1.540	1.580	1.530	1.550	-	-	2,818,600	4,388,790	211,200	-
2019-12-09	1.590	1.600	1.540	1.550	-0.030	-1.9	2,299,600	3,586,491	170,200	-
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	-

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