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

SGX Listed Stock

HI-P INTERNATIONAL LIMITED (SGX:H17)

SGD 1.460
0.000 / 0.00%

Share Price as of: 2019-04-18 17:06

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
2019-04-18	1.470	1.480	1.440	1.460	-	-	3,840,400	5,611,655	153,700	-
2019-04-17	1.480	1.510	1.450	1.460	-	-	11,413,800	16,956,873	863,700	-
2019-04-16	1.380	1.470	1.360	1.460	0.080	5.8	10,692,700	15,290,238	459,000	-
2019-04-15	1.440	1.460	1.380	1.380	-0.040	-2.8	4,445,500	6,263,571	313,100	-
2019-04-12	1.440	1.440	1.400	1.420	-	-	3,033,400	4,314,526	204,400	-
2019-04-11	1.490	1.490	1.400	1.420	-0.070	-4.7	6,943,200	9,979,581	1,063,600	-
2019-04-10	1.360	1.510	1.340	1.490	0.090	6.4	16,402,200	23,810,509	1,893,400	-
2019-04-09	1.550	1.570	1.400	1.400	-0.230	-14.1	18,036,400	26,956,337	2,774,100	-
2019-04-08	1.700	1.700	1.630	1.630	-0.050	-3.0	3,275,800	5,429,170	94,200	-
2019-04-05	1.680	1.710	1.670	1.680	0.010	0.6	4,431,300	7,477,861	247,600	-
2019-04-04	1.730	1.740	1.660	1.670	-0.050	-2.9	8,385,500	14,237,723	524,500	-
2019-04-03	1.620	1.740	1.610	1.720	0.110	6.8	15,080,100	25,426,426	157,000	-
2019-04-02	1.650	1.660	1.600	1.610	-0.010	-0.6	7,954,300	12,999,431	573,400	-
2019-04-01	1.550	1.620	1.540	1.620	0.090	5.9	8,621,900	13,759,741	331,500	-
2019-03-29	1.570	1.580	1.530	1.530	-0.030	-1.9	4,288,900	6,643,578	275,000	-
2019-03-28	1.590	1.600	1.550	1.560	-0.030	-1.9	5,426,500	8,522,309	391,600	-
2019-03-27	1.590	1.630	1.580	1.590	-	-	4,707,800	7,552,372	180,000	-
2019-03-26	1.640	1.650	1.560	1.590	-0.040	-2.5	5,846,300	9,324,684	475,200	-
2019-03-25	1.600	1.640	1.590	1.630	-0.040	-2.4	8,424,300	13,635,426	1,240,100	-
2019-03-22	1.710	1.720	1.660	1.670	-	-	7,389,700	12,482,607	225,200	-
2019-03-21	1.690	1.720	1.660	1.670	-0.020	-1.2	5,121,600	8,638,511	84,500	-
2019-03-20	1.640	1.690	1.610	1.690	0.040	2.4	6,651,800	11,042,908	57,700	-
2019-03-19	1.700	1.710	1.620	1.650	-0.040	-2.4	9,117,600	15,050,512	168,000	-
2019-03-18	1.710	1.750	1.690	1.690	-	-	7,719,400	13,266,070	563,000	-
2019-03-15	1.700	1.750	1.660	1.690	0.010	0.6	6,594,900	11,286,713	306,200	-
2019-03-14	1.690	1.720	1.640	1.680	-	-	9,036,500	15,195,422	1,205,600	-
2019-03-13	1.750	1.750	1.610	1.680	-0.070	-4.0	13,022,500	21,786,056	1,262,400	-
2019-03-12	1.760	1.810	1.730	1.750	0.030	1.7	20,273,100	35,883,922	3,235,100	-
2019-03-11	1.550	1.720	1.540	1.720	0.170	11.0	27,890,300	46,129,193	1,570,900	-
2019-03-08	1.530	1.560	1.520	1.550	-0.010	-0.6	4,996,900	7,697,568	372,100	-
2019-03-07	1.540	1.580	1.510	1.560	0.020	1.3	8,924,900	13,802,028	1,628,000	-
2019-03-06	1.520	1.580	1.500	1.540	0.040	2.7	8,549,500	13,155,760	941,400	-
2019-03-05	1.480	1.600	1.470	1.500	-0.010	-0.7	28,245,500	43,350,904	1,847,200	-
2019-03-04	1.390	1.520	1.380	1.510	0.150	11.0	16,168,300	23,337,253	299,600	-
2019-03-01	1.330	1.390	1.330	1.360	0.040	3.0	7,256,100	9,856,228	563,200	-
2019-02-28	1.380	1.390	1.310	1.320	-0.060	-4.3	8,727,100	11,751,575	285,300	-
2019-02-27	1.350	1.420	1.350	1.380	0.040	3.0	11,775,100	16,280,498	255,000	-
2019-02-26	1.240	1.430	1.220	1.340	0.100	8.1	25,744,100	33,998,271	400,700	-
2019-02-25	1.160	1.260	1.100	1.240	0.100	8.8	15,335,400	18,333,680	200,000	-
2019-02-22	1.040	1.170	1.030	1.140	0.090	8.6	34,890,900	39,103,349	703,600	-

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 , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price