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

SGX Listed Stock

HI-P INTERNATIONAL LIMITED (SGX:H17)

SGD 1.720
-0.010 / -0.58%

Share Price as of: 2020-11-30 17:16

Market / ISIN Code: SGX Mainboard / SG1O83915098

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
2020-11-30	1.750	1.750	1.690	1.720	-0.010	-0.6	2,970,700	5,103,348	431,700	-
2020-11-27	1.690	1.740	1.680	1.730	0.040	2.4	2,621,900	4,496,041	133,300	-
2020-11-26	1.690	1.740	1.670	1.690	-	-	4,483,100	7,642,536	306,200	-
2020-11-25	1.640	1.730	1.610	1.690	0.050	3.0	8,948,700	14,888,645	578,200	-
2020-11-24	1.560	1.660	1.560	1.640	0.110	7.2	12,985,700	20,840,389	429,400	-
2020-11-23	1.470	1.530	1.470	1.530	0.060	4.1	5,011,300	7,554,690	70,400	-
2020-11-20	1.460	1.480	1.440	1.470	0.020	1.4	1,337,600	1,960,374	102,200	-
2020-11-19	1.430	1.470	1.420	1.450	0.010	0.7	1,952,500	2,834,829	221,500	-
2020-11-18	1.430	1.460	1.420	1.440	0.010	0.7	2,398,800	3,476,193	367,800	-
2020-11-17	1.490	1.490	1.390	1.430	-0.050	-3.4	3,128,300	4,493,501	364,800	-
2020-11-16	1.420	1.490	1.410	1.480	0.080	5.7	4,750,200	6,968,540	50,800	-
2020-11-13	1.380	1.420	1.370	1.400	0.020	1.4	1,910,900	2,671,346	141,400	-
2020-11-12	1.420	1.420	1.360	1.380	-0.020	-1.4	1,614,600	2,226,942	229,200	-
2020-11-11	1.390	1.400	1.360	1.400	-	-	1,766,100	2,441,796	140,000	-
2020-11-10	1.450	1.450	1.360	1.400	-0.070	-4.8	3,527,800	4,928,394	388,900	-
2020-11-09	1.390	1.480	1.360	1.470	0.100	7.3	7,958,900	11,326,675	266,700	-
2020-11-06	1.310	1.390	1.290	1.370	0.060	4.6	7,627,400	10,280,115	254,000	-
2020-11-05	1.270	1.320	1.260	1.310	0.040	3.1	4,497,900	5,833,420	754,100	-
2020-11-04	1.300	1.300	1.240	1.270	-0.030	-2.3	1,999,600	2,540,635	262,500	-
2020-11-03	1.180	1.300	1.180	1.300	0.140	12.1	3,214,800	4,008,607	138,900	-
2020-11-02	1.190	1.200	1.160	1.160	-0.050	-4.1	1,137,400	1,335,722	224,600	-
2020-10-30	1.200	1.230	1.180	1.210	-	-	1,061,200	1,277,369	90,400	-
2020-10-29	1.190	1.220	1.180	1.210	0.010	0.8	628,000	756,864	57,500	-
2020-10-28	1.220	1.240	1.200	1.200	-0.020	-1.6	830,900	1,013,258	111,100	-
2020-10-27	1.210	1.240	1.200	1.220	-0.010	-0.8	929,200	1,139,445	84,300	-
2020-10-26	1.230	1.250	1.190	1.230	-0.010	-0.8	848,600	1,034,875	86,300	-
2020-10-23	1.240	1.270	1.220	1.240	-0.010	-0.8	1,054,300	1,307,471	100,500	-
2020-10-22	1.220	1.250	1.220	1.250	0.010	0.8	843,100	1,045,731	118,600	-
2020-10-21	1.270	1.280	1.220	1.240	-0.040	-3.1	1,429,400	1,786,107	210,900	-
2020-10-20	1.250	1.280	1.240	1.280	0.020	1.6	1,725,700	2,180,843	105,000	-
2020-10-19	1.270	1.280	1.240	1.260	-0.010	-0.8	1,082,100	1,357,956	44,600	-
2020-10-16	1.240	1.290	1.230	1.270	0.040	3.3	2,477,300	3,133,811	121,600	-
2020-10-15	1.250	1.260	1.210	1.230	-0.030	-2.4	1,188,900	1,462,740	64,100	-
2020-10-14	1.240	1.270	1.230	1.260	0.020	1.6	2,399,500	3,006,209	19,600	-
2020-10-13	1.250	1.250	1.220	1.240	-	-	908,800	1,120,551	9,700	-
2020-10-12	1.230	1.240	1.200	1.240	0.010	0.8	1,022,800	1,254,171	35,200	-
2020-10-09	1.230	1.250	1.200	1.230	0.010	0.8	1,184,800	1,449,471	21,000	-
2020-10-08	1.220	1.230	1.200	1.220	0.010	0.8	1,625,400	1,975,408	64,800	-
2020-10-07	1.170	1.220	1.160	1.210	0.020	1.7	2,092,100	2,506,540	66,800	-
2020-10-06	1.140	1.200	1.140	1.190	0.060	5.3	3,477,300	4,086,097	35,800	-
2020-10-05	1.150	1.150	1.130	1.130	-0.010	-0.9	521,100	592,541	15,000	-
2020-10-02	1.170	1.170	1.120	1.140	-0.010	-0.9	1,745,500	1,986,630	41,400	-
2020-10-01	1.180	1.180	1.150	1.150	-0.030	-2.5	1,103,100	1,282,948	45,100	-

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

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price