HSS Engineering

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 27, 2017 to Jan 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/01/2018 to 23/01/2018)
1.560 1.770 1.510 1.670 12,741,1001.670
Previous 2 weeks
(26/12/2017 to 09/01/2018)
1.430 1.770 1.370 1.560 20,715,4001.560
Previous 4 weeks
(24/11/2017 to 22/12/2017)
1.290 1.450 1.250 1.410 21,452,6001.410
Daily Historical Data
23/01/2018 1.710 1.730 1.670 1.670 815,3001.670
22/01/2018 1.680 1.770 1.680 1.710 2,094,8001.710
19/01/2018 1.590 1.670 1.590 1.660 4,515,9001.660
18/01/2018 1.590 1.630 1.570 1.590 1,393,2001.590
17/01/2018 1.540 1.560 1.530 1.560 370,8001.560
16/01/2018 1.570 1.570 1.520 1.540 561,6001.540
15/01/2018 1.550 1.580 1.510 1.570 597,2001.570
12/01/2018 1.600 1.610 1.560 1.560 549,2001.560
11/01/2018 1.610 1.620 1.580 1.600 938,1001.600
10/01/2018 1.560 1.630 1.560 1.610 905,0001.610
09/01/2018 1.550 1.560 1.540 1.560 728,3001.560
08/01/2018 1.490 1.550 1.490 1.550 1,605,7001.550
05/01/2018 1.480 1.490 1.470 1.480 486,2001.480
04/01/2018 1.480 1.500 1.470 1.480 752,5001.480
03/01/2018 1.440 1.480 1.440 1.480 396,2001.480
02/01/2018 1.480 1.480 1.430 1.440 344,1001.440
29/12/2017 1.460 1.490 1.460 1.480 1,215,8001.480
28/12/2017 1.410 1.460 1.410 1.430 1,607,6001.430
27/12/2017 1.370 1.410 1.370 1.410 477,3001.410
26/12/2017 1.430 1.430 1.370 1.370 360,6001.370
22/12/2017 1.420 1.420 1.400 1.410 184,5001.410
21/12/2017 1.380 1.450 1.370 1.420 1,759,6001.420
20/12/2017 1.380 1.390 1.370 1.380 273,9001.380
19/12/2017 1.390 1.390 1.340 1.370 371,0001.370
18/12/2017 1.380 1.410 1.370 1.380 1,358,5001.380
15/12/2017 1.360 1.390 1.350 1.360 251,1001.360
14/12/2017 1.370 1.380 1.350 1.360 239,6001.360
13/12/2017 1.350 1.380 1.340 1.380 383,7001.380
12/12/2017 1.360 1.440 1.360 1.370 1,567,8001.370
11/12/2017 1.380 1.380 1.350 1.360 429,2001.360
08/12/2017 1.340 1.380 1.340 1.370 176,4001.370
07/12/2017 1.390 1.390 1.350 1.370 339,5001.370
06/12/2017 1.270 1.420 1.270 1.390 3,664,5001.390
05/12/2017 1.270 1.290 1.270 1.270 541,4001.270
04/12/2017 1.310 1.310 1.270 1.270 619,8001.270
30/11/2017 1.360 1.370 1.300 1.310 941,6001.310
29/11/2017 1.270 1.350 1.270 1.350 3,599,1001.350
28/11/2017 1.280 1.280 1.260 1.280 1,304,9001.280
27/11/2017 1.270 1.280 1.270 1.280 802,5001.280
24/11/2017 1.290 1.310 1.250 1.260 2,644,0001.260
23/11/2017 1.170 1.310 1.170 1.290 7,410,6001.290
22/11/2017 1.140 1.170 1.140 1.160 1,584,5001.160
21/11/2017 1.140 1.140 1.120 1.140 663,5001.140
20/11/2017 1.130 1.150 1.110 1.150 821,5001.150
17/11/2017 1.110 1.130 1.100 1.130 649,7001.130
16/11/2017 1.120 1.120 1.080 1.110 472,6001.110
15/11/2017 1.130 1.130 1.100 1.120 750,4001.120
14/11/2017 1.110 1.120 1.110 1.120 1,059,4001.120
13/11/2017 1.120 1.130 1.100 1.110 399,0001.110
10/11/2017 1.080 1.120 1.080 1.110 410,8001.110
09/11/2017 1.100 1.110 1.060 1.110 1,629,9001.110
08/11/2017 1.130 1.130 1.110 1.110 257,6001.110
07/11/2017 1.130 1.130 1.130 1.130 257,0001.130
06/11/2017 1.150 1.150 1.120 1.140 490,5001.140
03/11/2017 1.150 1.160 1.140 1.150 773,7001.150
02/11/2017 1.140 1.160 1.140 1.150 1,132,4001.150
01/11/2017 1.180 1.180 1.140 1.140 569,8001.140
31/10/2017 1.170 1.180 1.160 1.180 920,7001.180
30/10/2017 1.150 1.180 1.140 1.170 1,387,5001.170
27/10/2017 1.150 1.170 1.110 1.170 771,4001.170

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