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

SGX Listed Stock

HI-P INTERNATIONAL LIMITED (SGX:H17)

SGD 1.080
+0.010 / +0.93%

Share Price as of: 2020-09-24 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
2020-09-24	1.060	1.090	1.050	1.080	0.010	0.9	790,100	847,227	68,500	-
2020-09-23	1.050	1.090	1.050	1.070	0.020	1.9	1,834,900	1,951,391	44,800	-
2020-09-22	1.050	1.070	1.040	1.050	-0.010	-0.9	960,700	1,010,393	37,000	-
2020-09-21	1.100	1.100	1.040	1.060	-0.030	-2.8	945,700	1,001,670	36,100	-
2020-09-18	1.090	1.110	1.070	1.090	-	-	1,166,200	1,268,344	5,000	-
2020-09-17	1.120	1.120	1.080	1.090	-0.030	-2.7	1,423,700	1,573,580	172,800	-
2020-09-16	1.110	1.130	1.110	1.120	-0.010	-0.9	772,800	865,476	34,300	-
2020-09-15	1.130	1.150	1.100	1.130	0.010	0.9	1,407,500	1,579,667	201,600	-
2020-09-14	1.140	1.160	1.120	1.120	-0.020	-1.8	899,300	1,018,712	48,300	-
2020-09-11	1.150	1.160	1.120	1.140	-0.010	-0.9	1,424,300	1,625,484	18,900	-
2020-09-10	1.190	1.220	1.140	1.150	-0.020	-1.7	1,705,000	1,986,956	87,700	-
2020-09-09	1.160	1.180	1.150	1.170	-0.010	-0.8	989,600	1,153,829	97,300	-
2020-09-08	1.230	1.230	1.180	1.180	-0.030	-2.5	1,152,600	1,381,397	169,700	-
2020-09-07	1.220	1.230	1.210	1.210	-0.010	-0.8	360,400	438,597	110,700	-
2020-09-04	1.210	1.230	1.210	1.220	-0.040	-3.2	1,488,500	1,813,336	148,300	-
2020-09-03	1.290	1.300	1.240	1.260	-0.020	-1.6	1,157,100	1,467,307	100,500	-
2020-09-02	1.240	1.310	1.240	1.280	0.050	4.1	3,113,500	3,967,431	49,200	-
2020-09-01	1.230	1.250	1.210	1.230	-0.010	-0.8	985,600	1,210,636	89,600	-
2020-08-31	1.230	1.250	1.220	1.240	0.020	1.6	777,600	959,692	105,000	-
2020-08-28	1.250	1.250	1.210	1.220	-0.020	-1.6	924,000	1,136,399	155,500	-
2020-08-27	1.270	1.270	1.230	1.240	-0.020	-1.6	982,200	1,224,184	61,000	-
2020-08-26	1.240	1.260	1.240	1.260	0.010	0.8	797,400	996,268	9,800	-
2020-08-25	1.260	1.270	1.230	1.250	-	-	1,042,300	1,300,425	49,100	-
2020-08-24	1.230	1.260	1.230	1.250	0.020	1.6	1,148,900	1,436,879	89,000	-
2020-08-21	1.240	1.250	1.220	1.230	0.010	0.8	864,400	1,067,296	29,000	-
2020-08-20	1.250	1.260	1.200	1.220	-0.040	-3.2	1,869,800	2,291,464	203,300	-
2020-08-19	1.280	1.290	1.240	1.260	-0.020	-1.6	1,448,900	1,837,288	161,900	-
2020-08-18	1.270	1.280	1.230	1.280	0.030	2.4	1,642,600	2,063,302	83,500	-
2020-08-17	1.280	1.280	1.250	1.250	-0.010	-0.8	1,355,000	1,710,699	138,200	-
2020-08-14	1.300	1.310	1.260	1.260	-0.060	-4.5	3,398,100	4,349,464	311,100	-
2020-08-13	1.300	1.340	1.290	1.320	0.040	3.1	3,278,500	4,330,208	105,500	-
2020-08-12	1.280	1.300	1.260	1.280	-0.010	-0.8	1,833,200	2,345,461	110,600	-
2020-08-11	1.320	1.330	1.280	1.290	-0.020	-1.5	1,888,600	2,455,977	88,400	-
2020-08-07	1.360	1.360	1.300	1.310	-0.050	-3.7	2,338,300	3,097,344	27,100	-
2020-08-06	1.380	1.390	1.340	1.360	-0.010	-0.7	3,041,300	4,144,808	130,300	-
2020-08-05	1.320	1.400	1.300	1.370	0.070	5.4	8,248,500	11,206,767	11,600	-
2020-08-04	1.320	1.330	1.290	1.300	0.010	0.8	6,030,300	7,909,375	2,900	-
2020-08-03	1.300	1.320	1.280	1.290	0.010	0.8	4,067,700	5,283,206	192,100	-
2020-07-30	1.320	1.320	1.270	1.280	-0.010	-0.8	2,260,800	2,910,553	39,900	-
2020-07-29	1.280	1.330	1.280	1.290	-	-	3,140,000	4,084,356	62,900	-
2020-07-28	1.290	1.310	1.270	1.290	0.010	0.8	2,009,600	2,593,417	78,300	-
2020-07-27	1.300	1.330	1.260	1.280	-0.010	-0.8	2,066,300	2,656,008	62,600	-

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

FTSE ST Indices & STI Constituents Share Price

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