Hosen Group Ltd. 5EV
SGX · Singapore · Consumer Non-Durables
SGD 0.06100.00 (0.00%)
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.06 | -1.61% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 100.00K |
| 2026-09-30 | SGD 0.06 | -1.59% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 176.00K |
| 2026-09-29 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 25.90K |
| 2026-09-28 | SGD 0.06 | +1.61% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 6.00K |
| 2026-09-25 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 43.40K |
| 2026-09-24 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-09-23 | SGD 0.06 | -1.59% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 55.00K |
| 2026-09-22 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 36.00K |
| 2026-09-21 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 51.00K |
| 2026-09-18 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-09-17 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-09-16 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 15.00K |
| 2026-09-15 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-09-14 | SGD 0.06 | +1.61% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 127.00K |
| 2026-09-11 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-09-10 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-09-09 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 10.00K |
| 2026-09-08 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-09-07 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-09-04 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-09-03 | SGD 0.06 | -1.59% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 120.00K |
| 2026-09-02 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-09-01 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-31 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-28 | SGD 0.06 | -4.55% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 10.00K |
| 2026-08-27 | SGD 0.07 | 0.00% | SGD 0.07 | SGD 0.07 | SGD 0.07 | 0 |
| 2026-08-26 | SGD 0.07 | +1.54% | SGD 0.07 | SGD 0.07 | SGD 0.07 | 1.00K |
| 2026-08-25 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-24 | SGD 0.06 | +3.17% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 203.00K |
| 2026-08-21 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 19.10K |
| 2026-08-20 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 105.00K |
| 2026-08-19 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-18 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 100.00K |
| 2026-08-17 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-14 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-13 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 65.00K |
| 2026-08-12 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 40.00K |
| 2026-08-11 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-10 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-07 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-06 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-05 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-04 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-03 | SGD 0.06 | -3.08% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 5.00K |
| 2026-07-31 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-07-30 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-07-29 | SGD 0.06 | +1.56% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 150.00K |
| 2026-07-28 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-07-27 | SGD 0.06 | -1.54% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 10.00K |
| 2026-07-24 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-07-23 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 900 |
| 2026-07-22 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 101.80K |
| 2026-07-21 | SGD 0.06 | 0.00% | SGD 0.07 | SGD 0.07 | SGD 0.06 | 497.00K |
| 2026-07-20 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-07-17 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-07-16 | SGD 0.06 | -1.52% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 70.00K |
| 2026-07-15 | SGD 0.07 | 0.00% | SGD 0.06 | SGD 0.07 | SGD 0.06 | 163.10K |
| 2026-07-14 | SGD 0.07 | 0.00% | SGD 0.07 | SGD 0.07 | SGD 0.07 | 0 |
| 2026-07-13 | SGD 0.07 | 0.00% | SGD 0.07 | SGD 0.07 | SGD 0.07 | 0 |
| 2026-07-10 | SGD 0.07 | 0.00% | SGD 0.07 | SGD 0.07 | SGD 0.07 | 0 |
| 2026-07-09 | SGD 0.07 | 0.00% | SGD 0.07 | SGD 0.07 | SGD 0.07 | 100.00K |
| 2026-07-08 | SGD 0.07 | +1.54% | SGD 0.06 | SGD 0.07 | SGD 0.06 | 180.00K |
| 2026-07-07 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 149.00K |
| 2026-07-06 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 10.00K |
| 2026-07-03 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-07-02 | SGD 0.06 | +4.84% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 100.00K |
| 2026-07-01 | SGD 0.06 | -6.06% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 483.00K |
| 2026-06-30 | SGD 0.07 | 0.00% | SGD 0.07 | SGD 0.07 | SGD 0.07 | 0 |
| 2026-06-29 | SGD 0.07 | +4.76% | SGD 0.06 | SGD 0.07 | SGD 0.06 | 600.00K |
| 2026-06-26 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 40.00K |
| 2026-06-25 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-06-24 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 300 |
| 2026-06-23 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 1.10M |
| 2026-06-22 | SGD 0.06 | -1.56% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 300 |
| 2026-06-19 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-06-18 | SGD 0.06 | -3.03% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 5.00K |
| 2026-06-17 | SGD 0.07 | -1.49% | SGD 0.07 | SGD 0.07 | SGD 0.07 | 700 |
| 2026-06-16 | SGD 0.07 | +6.35% | SGD 0.07 | SGD 0.07 | SGD 0.07 | 100.00K |
| 2026-06-15 | SGD 0.06 | -3.08% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 280.00K |
| 2026-06-12 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 1.00K |
| 2026-06-11 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-06-10 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-06-09 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 143.90K |
| 2026-06-08 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 100.00K |
| 2026-06-05 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 133.10K |
| 2026-06-04 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 500 |
| 2026-06-03 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 600.00K |
| 2026-06-02 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 412.10K |
| 2026-06-01 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-05-29 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |