HSS Engineering

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 27, 2016 to Mar 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/03/2017 to 24/03/2017)
0.580 0.715 0.555 0.700 43,541,3000.700
Previous 2 weeks
(27/02/2017 to 10/03/2017)
0.550 0.715 0.525 0.565 58,307,7000.565
Previous 4 weeks
(25/01/2017 to 24/02/2017)
0.450 0.580 0.445 0.560 20,641,5000.560
Daily Historical Data
24/03/2017 0.630 0.715 0.625 0.700 20,583,9000.700
23/03/2017 0.595 0.625 0.590 0.620 5,837,0000.620
22/03/2017 0.590 0.595 0.585 0.590 983,9000.590
21/03/2017 0.605 0.605 0.590 0.600 1,579,4000.600
20/03/2017 0.595 0.610 0.580 0.605 5,362,9000.605
17/03/2017 0.575 0.610 0.575 0.590 5,835,6000.590
16/03/2017 0.560 0.570 0.555 0.570 1,015,5000.570
15/03/2017 0.570 0.570 0.555 0.560 662,6000.560
14/03/2017 0.575 0.575 0.560 0.570 850,5000.570
13/03/2017 0.580 0.580 0.570 0.575 830,0000.575
10/03/2017 0.580 0.580 0.565 0.565 818,5000.565
09/03/2017 0.590 0.590 0.570 0.580 1,683,9000.580
08/03/2017 0.580 0.590 0.575 0.585 4,053,2000.585
07/03/2017 0.550 0.575 0.550 0.575 3,238,4000.575
06/03/2017 0.545 0.550 0.545 0.550 581,3000.550
03/03/2017 0.555 0.555 0.545 0.545 1,237,6000.545
02/03/2017 0.555 0.560 0.550 0.560 1,271,7000.560
01/03/2017 0.535 0.555 0.535 0.550 751,6000.550
28/02/2017 0.555 0.555 0.525 0.540 743,5000.540
27/02/2017 0.550 0.560 0.550 0.560 386,7000.560
24/02/2017 0.555 0.560 0.550 0.560 1,118,8000.560
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

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