HSS Engineering

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 24, 2016 to Feb 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/02/2017 to 23/02/2017)
0.510 0.580 0.505 0.560 15,033,2000.560
Previous 2 weeks
(24/01/2017 to 08/02/2017)
0.450 0.580 0.440 0.510 19,742,8000.510
Previous 4 weeks
(23/12/2016 to 23/01/2017)
0.415 0.470 0.395 0.450 6,023,1000.450
Daily Historical Data
23/02/2017 0.560 0.565 0.550 0.560 625,4000.560
22/02/2017 0.560 0.570 0.560 0.560 673,8000.560
21/02/2017 0.575 0.580 0.560 0.570 1,658,2000.570
20/02/2017 0.560 0.580 0.560 0.570 4,403,7000.570
17/02/2017 0.530 0.550 0.530 0.540 684,7000.540
16/02/2017 0.560 0.570 0.525 0.530 5,362,8000.530
15/02/2017 0.510 0.515 0.505 0.510 148,0000.510
14/02/2017 0.515 0.520 0.510 0.510 377,0000.510
13/02/2017 0.525 0.525 0.515 0.525 294,9000.525
10/02/2017 0.510 0.535 0.510 0.530 804,7000.530
08/02/2017 0.510 0.510 0.505 0.510 465,2000.510
07/02/2017 0.520 0.520 0.510 0.510 265,5000.510
06/02/2017 0.515 0.520 0.515 0.520 350,0000.520
03/02/2017 0.525 0.525 0.510 0.515 895,3000.515
02/02/2017 0.500 0.525 0.500 0.525 1,277,4000.525
31/01/2017 0.470 0.500 0.465 0.495 912,3000.495
27/01/2017 0.465 0.470 0.465 0.470 90,9000.470
26/01/2017 0.465 0.465 0.465 0.465 36,0000.465
25/01/2017 0.450 0.465 0.445 0.465 196,9000.465
24/01/2017 0.450 0.455 0.440 0.450 220,1000.450
23/01/2017 0.450 0.450 0.450 0.450 72,7000.450
20/01/2017 0.450 0.455 0.445 0.455 93,8000.455
19/01/2017 0.460 0.470 0.455 0.455 277,7000.455
18/01/2017 0.425 0.470 0.425 0.455 922,4000.455
17/01/2017 0.430 0.430 0.420 0.420 124,8000.420
16/01/2017 0.440 0.440 0.435 0.435 154,0000.435
13/01/2017 0.465 0.465 0.450 0.450 390,0000.450
12/01/2017 0.435 0.470 0.435 0.465 1,185,3000.465
11/01/2017 0.405 0.435 0.405 0.425 1,255,8000.425
10/01/2017 0.410 0.410 0.405 0.405 115,0000.405
09/01/2017 0.410 0.410 0.400 0.410 43,8000.410
06/01/2017 0.405 0.410 0.400 0.410 91,0000.410
05/01/2017 0.405 0.415 0.405 0.415 82,1000.415
04/01/2017 0.400 0.410 0.400 0.410 329,0000.410
03/01/2017 0.395 0.395 0.395 0.395 157,1000.395
30/12/2016 0.400 0.400 0.395 0.395 36,0000.395
29/12/2016 0.400 0.400 0.400 0.400 255,0000.400
28/12/2016 0.410 0.410 0.400 0.400 148,0000.400
27/12/2016 0.405 0.410 0.400 0.410 95,9000.410
23/12/2016 0.415 0.420 0.400 0.415 193,7000.415
22/12/2016 0.420 0.425 0.420 0.425 86,6000.425
21/12/2016 0.420 0.425 0.415 0.420 275,0000.420
20/12/2016 0.425 0.430 0.415 0.415 161,5000.415
19/12/2016 0.425 0.425 0.425 0.425 40,0000.425
16/12/2016 0.430 0.435 0.425 0.425 247,2000.425
15/12/2016 0.410 0.435 0.410 0.430 453,7000.430
14/12/2016 0.415 0.415 0.410 0.415 131,2000.415
13/12/2016 0.415 0.415 0.405 0.415 80,0000.415
09/12/2016 0.405 0.410 0.405 0.405 25,0000.405
08/12/2016 0.400 0.400 0.400 0.400 202,2000.400
07/12/2016 0.400 0.400 0.400 0.400 162,9000.400
06/12/2016 0.405 0.405 0.400 0.400 511,9000.400
05/12/2016 0.410 0.415 0.405 0.405 252,9000.405
02/12/2016 0.410 0.420 0.410 0.415 217,9000.415
01/12/2016 0.400 0.430 0.400 0.420 1,209,6000.420
30/11/2016 0.435 0.435 0.390 0.405 933,7000.405
29/11/2016 0.455 0.455 0.435 0.440 734,7000.440
28/11/2016 0.470 0.475 0.450 0.455 417,2000.455
25/11/2016 0.460 0.470 0.460 0.470 283,8000.470
24/11/2016 0.480 0.480 0.460 0.470 340,0000.470

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation