Hi-P International Share Price HistoryHI-P INTERNATIONAL LIMITED Share Price HistorySGX Listed Hi-P International (SGX:H17) Share Price HistoryH17.SI Share Price History
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
2021-02-26
SUSP
-
-
-
1.990
-
-
0
0
-
-
2021-02-25
SUSP
-
-
-
1.990
-
-
0
0
-
-
2021-02-24
SUSP
-
-
-
1.990
-
-
0
0
-
-
2021-02-23
SUSP
-
-
-
1.990
-
-
0
0
-
-
2021-02-22
SUSP
-
-
-
1.990
-
-
0
0
-
-
2021-02-19
SUSP
-
-
-
1.990
-
-
0
0
-
-
2021-02-18
1.990
2.000
1.990
1.990
-0.010
-0.5
105,500
209,959
5,700
-
2021-02-17
1.990
2.000
1.990
2.000
0.010
0.5
290,600
578,709
500
-
2021-02-16
2.000
2.010
1.990
1.990
-0.010
-0.5
180,700
360,369
11,100
-
2021-02-15
2.000
2.010
1.990
2.000
-0.010
-0.5
113,800
227,314
24,000
-
2021-02-11
1.990
2.010
1.990
2.010
0.010
0.5
770,100
1,535,290
17,700
-
2021-02-10
1.990
2.000
1.990
2.000
0.010
0.5
70,100
139,996
-
-
2021-02-09
1.990
2.000
1.990
1.990
-
-
198,400
394,974
2,900
-
2021-02-08
1.990
2.000
1.990
1.990
-
-
63,000
125,410
-
-
2021-02-05
1.990
2.000
1.990
1.990
-0.010
-0.5
230,400
458,763
-
-
2021-02-04
1.990
2.000
1.990
2.000
-
-
279,000
556,057
-
-
2021-02-03
2.000
2.010
1.990
2.000
0.010
0.5
459,500
917,191
200
-
2021-02-02
2.000
2.010
1.990
1.990
-
-
91,100
181,861
-
-
2021-02-01
1.990
2.010
1.990
1.990
-0.010
-0.5
302,200
604,081
55,200
-
2021-01-29
2.010
2.010
1.990
2.000
-
-
176,600
352,821
3,800
-
2021-01-28
1.990
2.010
1.990
2.000
-
-
110,500
220,962
3,500
-
2021-01-27
1.990
2.000
1.990
2.000
0.010
0.5
267,400
533,881
24,100
-
2021-01-26
1.990
2.000
1.990
1.990
-
-
348,500
694,587
-
-
2021-01-25
1.990
2.010
1.990
1.990
-
-
287,400
575,210
27,200
-
2021-01-22
1.990
2.000
1.990
1.990
-
-
246,800
492,891
-
-
2021-01-21
2.000
2.000
1.990
1.990
-
-
586,900
1,169,324
56,900
-
2021-01-20
1.990
2.000
1.990
1.990
-
-
331,400
660,071
-
-
2021-01-19
1.990
2.000
1.990
1.990
-
-
279,800
557,115
400
-
2021-01-18
1.990
2.000
1.990
1.990
-
-
1,064,200
2,117,922
-
-
2021-01-15
1.990
2.000
1.990
1.990
-
-
93,100
185,755
200
-
2021-01-14
1.990
2.000
1.990
1.990
-
-
241,500
481,788
-
-
2021-01-13
2.000
2.000
1.990
1.990
-
-
922,600
1,837,336
300
-
2021-01-12
2.000
2.000
1.990
1.990
-
-
515,200
1,025,417
-
-
2021-01-11
1.990
2.000
1.990
1.990
-
-
1,391,500
2,770,319
-
-
2021-01-08
2.000
2.000
1.990
1.990
-
-
770,300
1,534,056
-
-
2021-01-07
2.000
2.000
1.990
1.990
-0.010
-0.5
1,176,300
2,341,280
100
-
2021-01-06
2.000
2.010
2.000
2.000
-
-
1,964,300
3,928,622
10,700
-
2021-01-05
2.000
2.010
2.000
2.000
-
-
2,864,800
5,729,896
-
-
2021-01-04
2.010
2.010
2.000
2.000
-0.010
-0.5
1,200,100
2,401,929
-
-
2020-12-31
2.010
2.010
2.000
2.010
0.010
0.5
343,100
687,961
-
-
2020-12-30
2.000
2.010
2.000
2.000
-
-
1,544,300
3,090,422
5,800
-
2020-12-29
2.000
2.010
2.000
2.000
-
-
520,100
1,041,890
500
-
2020-12-28
2.000
2.010
2.000
2.000
-
-
1,042,200
2,085,399
-
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
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.