SES - Delayed Quote SGD

Hong Fok Corporation Limited (H30.SI)

Compare
0.8500 0.0000 (0.00%)
As of 2:07 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 0.8550 0.8550 0.8450 0.8500 0.8500 192,700
Oct 28, 2024 0.8600 0.8600 0.8450 0.8500 0.8500 230,900
Oct 25, 2024 0.8650 0.8650 0.8450 0.8450 0.8450 371,000
Oct 24, 2024 0.8650 0.8700 0.8550 0.8650 0.8650 525,400
Oct 23, 2024 0.8650 0.8750 0.8600 0.8650 0.8650 645,200
Oct 22, 2024 0.8600 0.8650 0.8550 0.8600 0.8600 508,100
Oct 21, 2024 0.8700 0.8700 0.8600 0.8650 0.8650 294,700
Oct 18, 2024 0.8550 0.8750 0.8550 0.8600 0.8600 917,900
Oct 17, 2024 0.8850 0.9050 0.8550 0.8550 0.8550 1,444,800
Oct 16, 2024 0.8400 0.8900 0.8350 0.8850 0.8850 1,790,500
Oct 15, 2024 0.8350 0.8350 0.8250 0.8350 0.8350 428,600
Oct 14, 2024 0.8350 0.8350 0.8250 0.8250 0.8250 354,600
Oct 11, 2024 0.8300 0.8350 0.8200 0.8300 0.8300 402,500
Oct 10, 2024 0.8300 0.8400 0.8300 0.8300 0.8300 1,082,900
Oct 9, 2024 0.8250 0.8300 0.8050 0.8050 0.8050 968,800
Oct 8, 2024 0.8400 0.8400 0.8250 0.8250 0.8250 266,000
Oct 7, 2024 0.8300 0.8400 0.8300 0.8400 0.8400 516,500
Oct 4, 2024 0.8350 0.8350 0.8250 0.8350 0.8350 301,800
Oct 3, 2024 0.8350 0.8450 0.8300 0.8300 0.8300 512,600
Oct 2, 2024 0.8300 0.8400 0.8250 0.8350 0.8350 392,100
Oct 1, 2024 0.8500 0.8500 0.8300 0.8300 0.8300 478,400
Sep 30, 2024 0.8400 0.8550 0.8350 0.8400 0.8400 1,214,100
Sep 27, 2024 0.8250 0.8350 0.8250 0.8300 0.8300 435,300
Sep 26, 2024 0.8250 0.8350 0.8200 0.8200 0.8200 396,100
Sep 25, 2024 0.8250 0.8250 0.8200 0.8200 0.8200 320,100
Sep 24, 2024 0.8300 0.8300 0.8200 0.8250 0.8250 423,800
Sep 23, 2024 0.8300 0.8300 0.8200 0.8200 0.8200 387,000
Sep 20, 2024 0.8400 0.8400 0.8200 0.8200 0.8200 1,929,700
Sep 19, 2024 0.8300 0.8400 0.8250 0.8400 0.8400 458,800
Sep 18, 2024 0.8400 0.8450 0.8250 0.8350 0.8350 447,300
Sep 17, 2024 0.8350 0.8450 0.8250 0.8400 0.8400 738,300
Sep 16, 2024 0.8250 0.8250 0.8150 0.8250 0.8250 283,900
Sep 13, 2024 0.8200 0.8350 0.8200 0.8200 0.8200 671,000
Sep 12, 2024 0.8250 0.8250 0.8100 0.8150 0.8150 335,800
Sep 11, 2024 0.8100 0.8200 0.8100 0.8200 0.8200 254,000
Sep 10, 2024 0.8300 0.8300 0.8100 0.8100 0.8100 557,700
Sep 9, 2024 0.8150 0.8300 0.8100 0.8250 0.8250 610,100
Sep 6, 2024 0.8250 0.8300 0.8150 0.8150 0.8150 412,800
Sep 5, 2024 0.8350 0.8350 0.8200 0.8250 0.8250 385,900
Sep 4, 2024 0.8450 0.8550 0.8300 0.8350 0.8350 908,500
Sep 3, 2024 0.7950 0.8750 0.7950 0.8750 0.8750 2,057,900
Sep 2, 2024 0.7900 0.7900 0.7650 0.7850 0.7850 412,200
Aug 30, 2024 0.7650 0.7800 0.7650 0.7800 0.7800 457,200
Aug 29, 2024 0.7600 0.7650 0.7600 0.7600 0.7600 164,900
Aug 28, 2024 0.7800 0.7800 0.7600 0.7600 0.7600 380,200
Aug 27, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 237,200
Aug 26, 2024 0.7800 0.7900 0.7700 0.7850 0.7850 393,800
Aug 23, 2024 0.7800 0.7850 0.7750 0.7800 0.7800 190,300
Aug 22, 2024 0.7500 0.7850 0.7500 0.7850 0.7850 453,700
Aug 21, 2024 0.7550 0.7600 0.7550 0.7600 0.7600 203,900
Aug 20, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 177,400
Aug 19, 2024 0.7600 0.7650 0.7500 0.7550 0.7550 275,700
Aug 16, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Aug 15, 2024 0.7550 0.7600 0.7500 0.7600 0.7600 269,700
Aug 14, 2024 0.7650 0.7650 0.7600 0.7650 0.7650 170,800
Aug 13, 2024 0.7550 0.7750 0.7550 0.7650 0.7650 415,300
Aug 12, 2024 0.7550 0.7550 0.7500 0.7500 0.7500 245,100
Aug 8, 2024 0.7500 0.7550 0.7450 0.7550 0.7550 300,400
Aug 7, 2024 0.7600 0.7600 0.7500 0.7550 0.7550 347,100
Aug 6, 2024 0.7600 0.7700 0.7450 0.7450 0.7450 463,200
Aug 5, 2024 0.8000 0.8000 0.7550 0.7550 0.7550 715,700
Aug 2, 2024 0.8050 0.8050 0.8000 0.8050 0.8050 276,800
Aug 1, 2024 0.8100 0.8100 0.8050 0.8050 0.8050 207,500
Jul 31, 2024 0.8050 0.8100 0.8050 0.8100 0.8100 197,100
Jul 30, 2024 0.8100 0.8100 0.8050 0.8050 0.8050 150,700
Jul 29, 2024 0.8100 0.8150 0.8050 0.8150 0.8150 247,100
Jul 26, 2024 0.8050 0.8100 0.8050 0.8050 0.8050 257,800
Jul 25, 2024 0.8050 0.8050 0.8050 0.8050 0.8050 111,400
Jul 24, 2024 0.8100 0.8100 0.8050 0.8100 0.8100 308,100
Jul 23, 2024 0.8100 0.8150 0.8050 0.8150 0.8150 375,800
Jul 22, 2024 0.8100 0.8150 0.8100 0.8100 0.8100 189,000
Jul 19, 2024 0.8150 0.8150 0.8100 0.8100 0.8100 161,400
Jul 18, 2024 0.8250 0.8250 0.8100 0.8150 0.8150 497,600
Jul 17, 2024 0.8300 0.8300 0.8200 0.8300 0.8300 170,400
Jul 16, 2024 0.8300 0.8350 0.8200 0.8300 0.8300 192,600
Jul 15, 2024 0.8250 0.8350 0.8250 0.8300 0.8300 309,900
Jul 12, 2024 0.8200 0.8250 0.8150 0.8250 0.8250 343,300
Jul 11, 2024 0.8200 0.8200 0.8100 0.8200 0.8200 464,100
Jul 10, 2024 0.8100 0.8200 0.8050 0.8200 0.8200 193,000
Jul 9, 2024 0.8200 0.8200 0.8050 0.8150 0.8150 363,700
Jul 8, 2024 0.8200 0.8200 0.8150 0.8200 0.8200 178,200
Jul 5, 2024 0.8200 0.8200 0.8100 0.8200 0.8200 220,500
Jul 4, 2024 0.8150 0.8200 0.8100 0.8200 0.8200 276,700
Jul 3, 2024 0.8150 0.8200 0.8100 0.8100 0.8100 83,100
Jul 2, 2024 0.8100 0.8200 0.8050 0.8200 0.8200 339,800
Jul 1, 2024 0.8250 0.8250 0.8050 0.8100 0.8100 399,000
Jun 28, 2024 0.8250 0.8350 0.8250 0.8350 0.8350 123,500
Jun 27, 2024 0.8350 0.8350 0.8250 0.8250 0.8250 186,000
Jun 26, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 165,600
Jun 25, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 216,400
Jun 24, 2024 0.8300 0.8400 0.8200 0.8400 0.8400 629,700
Jun 21, 2024 0.8100 0.8300 0.8100 0.8150 0.8150 357,800
Jun 20, 2024 0.8100 0.8200 0.8100 0.8200 0.8200 226,400
Jun 19, 2024 0.8000 0.8100 0.8000 0.8050 0.8050 233,400
Jun 18, 2024 0.8100 0.8100 0.8000 0.8050 0.8050 281,300
Jun 14, 2024 0.8100 0.8200 0.8050 0.8050 0.8050 147,300
Jun 13, 2024 0.8200 0.8200 0.8100 0.8100 0.8100 166,500
Jun 12, 2024 0.8200 0.8200 0.8050 0.8100 0.8100 377,100
Jun 11, 2024 0.8150 0.8150 0.8100 0.8150 0.8150 210,500
Jun 10, 2024 0.8150 0.8200 0.8100 0.8150 0.8150 169,300
Jun 7, 2024 0.8150 0.8200 0.8150 0.8150 0.8150 235,500
Jun 6, 2024 0.8250 0.8300 0.8150 0.8150 0.8150 325,400
Jun 5, 2024 0.8250 0.8350 0.8250 0.8250 0.8250 244,800
Jun 4, 2024 0.8300 0.8300 0.8200 0.8250 0.8250 175,500
Jun 3, 2024 0.8200 0.8250 0.8100 0.8200 0.8200 406,100
May 31, 2024 0.8350 0.8450 0.8100 0.8100 0.8100 996,200
May 30, 2024 0.8500 0.8500 0.8350 0.8350 0.8350 431,500
May 29, 2024 0.8400 0.8450 0.8400 0.8450 0.8450 102,700
May 28, 2024 0.8500 0.8500 0.8400 0.8500 0.8500 194,300
May 27, 2024 0.8500 0.8550 0.8450 0.8500 0.8500 390,200
May 24, 2024 0.8350 0.8450 0.8350 0.8400 0.8400 418,700
May 23, 2024 0.8350 0.8350 0.8250 0.8300 0.8300 142,300
May 21, 2024 0.8350 0.8350 0.8250 0.8300 0.8300 156,900
May 20, 2024 0.8400 0.8400 0.8300 0.8350 0.8350 178,800
May 17, 2024 0.8400 0.8400 0.8300 0.8350 0.8350 253,100
May 16, 2024 0.8300 0.8400 0.8250 0.8350 0.8350 239,100
May 15, 2024 0.8450 0.8450 0.8250 0.8300 0.8300 241,200
May 14, 2024 0.8300 0.8450 0.8300 0.8350 0.8350 184,000
May 13, 2024 0.8400 0.8500 0.8250 0.8350 0.8350 349,500
May 10, 2024 0.0100 Dividend
May 10, 2024 0.8300 0.8450 0.8300 0.8400 0.8400 341,600
May 9, 2024 0.8300 0.8400 0.8300 0.8350 0.8250 267,800
May 8, 2024 0.8400 0.8400 0.8200 0.8300 0.8201 292,200
May 7, 2024 0.8500 0.8500 0.8350 0.8350 0.8250 210,400
May 6, 2024 0.8450 0.8450 0.8400 0.8450 0.8349 190,800
May 3, 2024 0.8550 0.8550 0.8450 0.8550 0.8448 255,200
May 2, 2024 0.8350 0.8600 0.8350 0.8500 0.8398 1,035,800
Apr 30, 2024 0.8300 0.8400 0.8250 0.8400 0.8299 424,100
Apr 29, 2024 0.8200 0.8400 0.8200 0.8350 0.8250 282,100
Apr 26, 2024 0.8200 0.8250 0.8150 0.8200 0.8102 302,700
Apr 25, 2024 0.8300 0.8350 0.8200 0.8300 0.8201 409,400
Apr 24, 2024 0.8150 0.8300 0.8150 0.8250 0.8151 223,400
Apr 23, 2024 0.8100 0.8200 0.8050 0.8200 0.8102 258,900
Apr 22, 2024 0.8000 0.8100 0.8000 0.8100 0.8003 287,500
Apr 19, 2024 0.8100 0.8200 0.8000 0.8000 0.7904 404,800
Apr 18, 2024 0.8100 0.8250 0.8050 0.8100 0.8003 481,600
Apr 17, 2024 0.8150 0.8200 0.8050 0.8100 0.8003 411,200
Apr 16, 2024 0.8100 0.8150 0.8100 0.8100 0.8003 295,200
Apr 15, 2024 0.8200 0.8250 0.8100 0.8100 0.8003 665,100
Apr 12, 2024 0.8300 0.8350 0.8300 0.8300 0.8201 325,900
Apr 11, 2024 0.8350 0.8400 0.8300 0.8350 0.8250 484,800
Apr 9, 2024 0.8400 0.8450 0.8400 0.8400 0.8299 223,900
Apr 8, 2024 0.8550 0.8550 0.8400 0.8400 0.8299 486,700
Apr 5, 2024 0.8500 0.8650 0.8500 0.8550 0.8448 635,500
Apr 4, 2024 0.8300 0.8600 0.8300 0.8500 0.8398 671,400
Apr 3, 2024 0.8400 0.8400 0.8300 0.8400 0.8299 235,800
Apr 2, 2024 0.8350 0.8450 0.8300 0.8350 0.8250 502,000
Apr 1, 2024 0.8300 0.8300 0.8250 0.8300 0.8201 287,300
Mar 28, 2024 0.8350 0.8400 0.8300 0.8300 0.8201 127,000
Mar 27, 2024 0.8350 0.8500 0.8250 0.8400 0.8299 418,300
Mar 26, 2024 0.8300 0.8350 0.8250 0.8300 0.8201 203,300
Mar 25, 2024 0.8350 0.8400 0.8300 0.8300 0.8201 214,300
Mar 22, 2024 0.8350 0.8400 0.8350 0.8400 0.8299 140,500
Mar 21, 2024 0.8300 0.8350 0.8300 0.8350 0.8250 226,400
Mar 20, 2024 0.8250 0.8300 0.8250 0.8250 0.8151 210,700
Mar 19, 2024 0.8200 0.8350 0.8150 0.8300 0.8201 250,400
Mar 18, 2024 0.8250 0.8250 0.8150 0.8150 0.8052 394,700
Mar 15, 2024 0.8400 0.8400 0.8200 0.8250 0.8151 318,100
Mar 14, 2024 0.8350 0.8400 0.8200 0.8350 0.8250 333,300
Mar 13, 2024 0.8300 0.8400 0.8250 0.8250 0.8151 289,500
Mar 12, 2024 0.8200 0.8450 0.8200 0.8300 0.8201 270,700
Mar 11, 2024 0.8250 0.8300 0.8250 0.8250 0.8151 163,800
Mar 8, 2024 0.8250 0.8300 0.8200 0.8300 0.8201 318,700
Mar 7, 2024 0.8200 0.8300 0.8200 0.8200 0.8102 190,700
Mar 6, 2024 0.8150 0.8300 0.8150 0.8250 0.8151 183,800
Mar 5, 2024 0.8250 0.8300 0.8150 0.8150 0.8052 324,000
Mar 4, 2024 0.8350 0.8350 0.8250 0.8250 0.8151 215,100
Mar 1, 2024 0.8350 0.8500 0.8350 0.8400 0.8299 345,800
Feb 29, 2024 0.8350 0.8600 0.8300 0.8600 0.8497 386,100
Feb 28, 2024 0.8250 0.8400 0.8200 0.8250 0.8151 397,200
Feb 27, 2024 0.8350 0.8400 0.8300 0.8350 0.8250 136,200
Feb 26, 2024 0.8500 0.8550 0.8350 0.8400 0.8299 445,900
Feb 23, 2024 0.8650 0.8650 0.8450 0.8500 0.8398 417,900
Feb 22, 2024 0.8700 0.8950 0.8650 0.8650 0.8546 547,100
Feb 21, 2024 0.8600 0.8650 0.8550 0.8550 0.8448 195,100
Feb 20, 2024 0.8600 0.8700 0.8600 0.8700 0.8596 228,100
Feb 19, 2024 0.8600 0.8650 0.8600 0.8650 0.8546 176,200
Feb 16, 2024 0.8500 0.8650 0.8500 0.8650 0.8546 195,100
Feb 15, 2024 0.8500 0.8600 0.8500 0.8550 0.8448 149,600
Feb 14, 2024 0.8600 0.8650 0.8450 0.8550 0.8448 272,700
Feb 13, 2024 0.8500 0.8700 0.8500 0.8650 0.8546 254,100
Feb 9, 2024 0.8450 0.8600 0.8400 0.8550 0.8448 105,100
Feb 8, 2024 0.8500 0.8550 0.8450 0.8450 0.8349 171,200
Feb 7, 2024 0.8500 0.8550 0.8450 0.8500 0.8398 122,700
Feb 6, 2024 0.8400 0.8450 0.8350 0.8400 0.8299 166,600
Feb 5, 2024 0.8400 0.8450 0.8400 0.8400 0.8299 164,600
Feb 2, 2024 0.8550 0.8600 0.8550 0.8550 0.8448 107,100
Feb 1, 2024 0.8550 0.8600 0.8450 0.8500 0.8398 394,100
Jan 31, 2024 0.8700 0.8750 0.8600 0.8600 0.8497 168,500
Jan 30, 2024 0.8750 0.8750 0.8700 0.8700 0.8596 98,400
Jan 29, 2024 0.8750 0.8750 0.8700 0.8750 0.8645 205,600
Jan 26, 2024 0.8700 0.8700 0.8650 0.8700 0.8596 155,500
Jan 25, 2024 0.8700 0.8750 0.8650 0.8650 0.8546 120,100
Jan 24, 2024 0.8700 0.8750 0.8650 0.8650 0.8546 110,800
Jan 23, 2024 0.8750 0.8750 0.8650 0.8750 0.8645 291,200
Jan 22, 2024 0.8800 0.8800 0.8700 0.8700 0.8596 124,100
Jan 19, 2024 0.8850 0.8850 0.8700 0.8750 0.8645 183,600
Jan 18, 2024 0.8700 0.8800 0.8650 0.8800 0.8695 272,400
Jan 17, 2024 0.8800 0.8800 0.8650 0.8650 0.8546 384,000
Jan 16, 2024 0.8800 0.8850 0.8750 0.8800 0.8695 243,600
Jan 15, 2024 0.8900 0.8950 0.8800 0.8850 0.8744 170,100
Jan 12, 2024 0.8950 0.8950 0.8850 0.8900 0.8793 43,900
Jan 11, 2024 0.8900 0.9050 0.8850 0.8850 0.8744 353,900
Jan 10, 2024 0.8900 0.8950 0.8900 0.8900 0.8793 193,400
Jan 9, 2024 0.8950 0.8950 0.8950 0.8950 0.8843 -
Jan 8, 2024 0.9000 0.9000 0.8950 0.8950 0.8843 154,800
Jan 5, 2024 0.8950 0.9150 0.8950 0.9100 0.8991 373,200
Jan 4, 2024 0.9000 0.9000 0.8850 0.8900 0.8793 443,700
Jan 3, 2024 0.8950 0.9100 0.8950 0.9000 0.8892 200,400
Jan 2, 2024 0.9150 0.9150 0.9000 0.9000 0.8892 115,300
Dec 29, 2023 0.9200 0.9200 0.9100 0.9100 0.8991 228,500
Dec 28, 2023 0.9100 0.9250 0.9100 0.9200 0.9090 576,600
Dec 27, 2023 0.9000 0.9150 0.9000 0.9050 0.8942 341,700
Dec 26, 2023 0.9050 0.9100 0.9000 0.9000 0.8892 127,200
Dec 22, 2023 0.9050 0.9100 0.9000 0.9100 0.8991 71,000
Dec 21, 2023 0.8900 0.9050 0.8850 0.9050 0.8942 318,100
Dec 20, 2023 0.9050 0.9050 0.8900 0.8950 0.8843 252,900
Dec 19, 2023 0.9000 0.9050 0.8950 0.9000 0.8892 207,000
Dec 18, 2023 0.9050 0.9100 0.8950 0.9000 0.8892 191,500
Dec 15, 2023 0.9450 0.9450 0.9050 0.9050 0.8942 767,500
Dec 14, 2023 0.9250 0.9550 0.9150 0.9500 0.9386 924,900
Dec 13, 2023 0.9200 0.9250 0.9100 0.9250 0.9139 107,200
Dec 12, 2023 0.9300 0.9300 0.9200 0.9250 0.9139 253,300
Dec 11, 2023 0.9300 0.9450 0.9250 0.9350 0.9238 519,000
Dec 8, 2023 0.9200 0.9350 0.9100 0.9350 0.9238 600,600
Dec 7, 2023 0.9050 0.9200 0.9000 0.9200 0.9090 218,100
Dec 6, 2023 0.9050 0.9100 0.9050 0.9100 0.8991 85,800
Dec 5, 2023 0.9050 0.9050 0.8950 0.9050 0.8942 181,900
Dec 4, 2023 0.9150 0.9150 0.8950 0.8950 0.8843 104,300
Dec 1, 2023 0.9100 0.9150 0.9000 0.9150 0.9040 268,300
Nov 30, 2023 0.9100 0.9150 0.8950 0.9150 0.9040 397,900
Nov 29, 2023 0.9200 0.9200 0.9100 0.9150 0.9040 105,600
Nov 28, 2023 0.9050 0.9200 0.9000 0.9150 0.9040 274,200
Nov 27, 2023 0.9050 0.9100 0.8950 0.9050 0.8942 143,700
Nov 24, 2023 0.9050 0.9150 0.8950 0.9050 0.8942 124,900
Nov 23, 2023 0.9050 0.9250 0.9050 0.9100 0.8991 222,600
Nov 22, 2023 0.9100 0.9100 0.8950 0.9100 0.8991 156,400
Nov 21, 2023 0.9000 0.9050 0.8950 0.8950 0.8843 51,200
Nov 20, 2023 0.9050 0.9050 0.8900 0.8950 0.8843 242,000
Nov 17, 2023 0.9150 0.9150 0.9050 0.9100 0.8991 95,100
Nov 16, 2023 0.9250 0.9250 0.9050 0.9200 0.9090 379,400
Nov 15, 2023 0.8850 0.9250 0.8850 0.9250 0.9139 409,400
Nov 14, 2023 0.8900 0.8900 0.8800 0.8850 0.8744 98,800
Nov 10, 2023 0.8900 0.8900 0.8800 0.8850 0.8744 146,300
Nov 9, 2023 0.9000 0.9000 0.8800 0.8900 0.8793 338,200
Nov 8, 2023 0.8950 0.9050 0.8750 0.9050 0.8942 566,600
Nov 7, 2023 0.8950 0.8950 0.8750 0.8750 0.8645 166,100
Nov 6, 2023 0.8800 0.9050 0.8750 0.9000 0.8892 381,700
Nov 3, 2023 0.8700 0.8800 0.8700 0.8700 0.8596 111,300
Nov 2, 2023 0.8700 0.8800 0.8700 0.8700 0.8596 145,000
Nov 1, 2023 0.8700 0.8750 0.8650 0.8650 0.8546 146,500
Oct 31, 2023 0.8600 0.8750 0.8550 0.8700 0.8596 387,900
Oct 30, 2023 0.8400 0.8550 0.8300 0.8550 0.8448 264,800

Related Tickers