SES - Delayed Quote
SGD
Hong Fok Corporation Limited (H30.SI)
0.9550
0.0000
(0.00%)
At close: October 30 at 5:04:23 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.9550
0.9650
0.9450
0.9550
0.9550
816,000
Oct 29, 2026
0.9450
0.9600
0.9450
0.9550
0.9550
1,140,100
Oct 28, 2026
0.9450
0.9500
0.9350
0.9350
0.9350
460,200
Oct 27, 2026
0.9450
0.9500
0.9350
0.9500
0.9500
241,700
Oct 26, 2026
0.9400
0.9550
0.9400
0.9400
0.9400
878,100
Oct 23, 2026
0.8850
0.9400
0.8850
0.9400
0.9400
1,054,500
Oct 22, 2026
0.9250
0.9250
0.8800
0.8900
0.8900
983,500
Oct 21, 2026
0.9250
0.9550
0.9250
0.9300
0.9300
546,500
Oct 20, 2026
0.9550
0.9550
0.9150
0.9250
0.9250
693,200
Oct 19, 2026
0.9400
0.9600
0.9400
0.9450
0.9450
834,200
Oct 16, 2026
0.9350
0.9600
0.9300
0.9400
0.9400
496,300
Oct 15, 2026
0.9250
0.9400
0.9150
0.9350
0.9350
796,200
Oct 14, 2026
0.9650
0.9700
0.9200
0.9300
0.9300
980,100
Oct 13, 2026
0.9500
0.9700
0.9500
0.9700
0.9700
1,705,500
Oct 12, 2026
0.9500
0.9600
0.9450
0.9500
0.9500
687,000
Oct 9, 2026
0.9400
0.9550
0.9350
0.9550
0.9550
668,900
Oct 8, 2026
0.9400
0.9500
0.9300
0.9400
0.9400
1,168,700
Oct 7, 2026
0.9450
0.9600
0.9350
0.9450
0.9450
1,619,300
Oct 6, 2026
0.9350
0.9500
0.9350
0.9500
0.9500
1,041,300
Oct 5, 2026
0.9050
0.9400
0.9050
0.9400
0.9400
1,731,200
Oct 2, 2026
0.9100
0.9200
0.9000
0.9000
0.9000
761,800
Oct 1, 2026
0.9100
0.9250
0.8900
0.9050
0.9050
1,031,300
Sep 30, 2026
0.8850
0.9150
0.8850
0.9100
0.9100
535,800
Sep 29, 2026
0.8650
0.8850
0.8650
0.8800
0.8800
86,200
Sep 28, 2026
0.8950
0.8950
0.8650
0.8650
0.8650
321,100
Sep 25, 2026
0.9000
0.9000
0.8950
0.8950
0.8950
42,100
Sep 24, 2026
0.9100
0.9100
0.8950
0.9000
0.9000
106,600
Sep 23, 2026
0.9150
0.9150
0.9050
0.9100
0.9100
82,900
Sep 22, 2026
0.9050
0.9150
0.9000
0.9150
0.9150
84,200
Sep 21, 2026
0.9050
0.9050
0.9000
0.9050
0.9050
71,000
Sep 18, 2026
0.9050
0.9100
0.8950
0.9100
0.9100
1,478,200
Sep 17, 2026
0.9050
0.9150
0.9000
0.9100
0.9100
532,900
Sep 16, 2026
0.9050
0.9100
0.9000
0.9100
0.9100
325,100
Sep 15, 2026
0.9100
0.9100
0.8950
0.9000
0.9000
629,700
Sep 14, 2026
0.9100
0.9200
0.9000
0.9100
0.9100
440,600
Sep 11, 2026
0.9050
0.9100
0.9000
0.9100
0.9100
115,300
Sep 10, 2026
0.9150
0.9200
0.9100
0.9150
0.9150
208,100
Sep 9, 2026
0.9050
0.9200
0.9050
0.9150
0.9150
381,800
Sep 8, 2026
0.9000
0.9100
0.9000
0.9050
0.9050
690,800
Sep 7, 2026
0.9000
0.9000
0.8900
0.9000
0.9000
617,100
Sep 4, 2026
0.8950
0.9050
0.8950
0.9000
0.9000
511,100
Sep 3, 2026
0.8950
0.9000
0.8800
0.8900
0.8900
388,700
Sep 2, 2026
0.8900
0.9000
0.8850
0.8900
0.8900
244,000
Sep 1, 2026
0.8700
0.9050
0.8650
0.8900
0.8900
835,400
Aug 31, 2026
0.8650
0.8750
0.8650
0.8700
0.8700
15,000
Aug 28, 2026
0.8700
0.8750
0.8650
0.8650
0.8650
120,000
Aug 27, 2026
0.8750
0.8750
0.8700
0.8700
0.8700
22,600
Aug 26, 2026
0.8700
0.8750
0.8700
0.8750
0.8750
34,500
Aug 25, 2026
0.8700
0.8800
0.8700
0.8800
0.8800
106,200
Aug 24, 2026
0.8800
0.8800
0.8700
0.8700
0.8700
104,900
Aug 21, 2026
0.8750
0.8800
0.8700
0.8750
0.8750
117,900
Aug 20, 2026
0.8750
0.8800
0.8650
0.8800
0.8800
200,300
Aug 19, 2026
0.8700
0.8800
0.8700
0.8700
0.8700
30,800
Aug 18, 2026
0.8800
0.8850
0.8700
0.8750
0.8750
50,800
Aug 17, 2026
0.8900
0.8900
0.8550
0.8800
0.8800
440,500
Aug 14, 2026
0.9050
0.9250
0.8700
0.8900
0.8900
834,000
Aug 13, 2026
0.9050
0.9150
0.9000
0.9000
0.9000
139,300
Aug 12, 2026
0.9050
0.9100
0.8950
0.9000
0.9000
89,700
Aug 11, 2026
0.9200
0.9200
0.9050
0.9050
0.9050
128,800
Aug 7, 2026
0.9150
0.9200
0.9050
0.9100
0.9100
56,800
Aug 6, 2026
0.9100
0.9300
0.9050
0.9100
0.9100
348,800
Aug 5, 2026
0.8850
0.9100
0.8850
0.9100
0.9100
128,900
Aug 4, 2026
0.8850
0.8950
0.8750
0.8850
0.8850
134,500
Aug 3, 2026
0.8900
0.8900
0.8750
0.8750
0.8750
51,500
Jul 31, 2026
0.8900
0.8950
0.8800
0.8800
0.8800
101,000
Jul 30, 2026
0.8950
0.8950
0.8800
0.8850
0.8850
101,600
Jul 29, 2026
0.8950
0.9000
0.8800
0.8900
0.8900
98,100
Jul 28, 2026
0.8900
0.9000
0.8800
0.8900
0.8900
176,200
Jul 27, 2026
0.8800
0.8800
0.8700
0.8800
0.8800
68,000
Jul 24, 2026
0.8800
0.8900
0.8750
0.8900
0.8900
103,900
Jul 23, 2026
0.8850
0.8950
0.8800
0.8850
0.8850
140,900
Jul 22, 2026
0.8900
0.8950
0.8800
0.8850
0.8850
128,300
Jul 21, 2026
0.8950
0.9000
0.8800
0.8950
0.8950
138,700
Jul 20, 2026
0.9000
0.9050
0.8900
0.8950
0.8950
109,300
Jul 17, 2026
0.9150
0.9200
0.8850
0.8900
0.8900
566,400
Jul 16, 2026
0.9200
0.9200
0.9100
0.9200
0.9200
73,800
Jul 15, 2026
0.9100
0.9200
0.9100
0.9200
0.9200
118,500
Jul 14, 2026
0.9100
0.9150
0.9000
0.9100
0.9100
271,900
Jul 13, 2026
0.9300
0.9300
0.9050
0.9150
0.9150
241,000
Jul 10, 2026
0.9300
0.9350
0.9200
0.9250
0.9250
151,500
Jul 9, 2026
0.9200
0.9300
0.9150
0.9200
0.9200
71,500
Jul 8, 2026
0.9300
0.9300
0.9150
0.9150
0.9150
245,600
Jul 7, 2026
0.9450
0.9450
0.9200
0.9250
0.9250
217,300
Jul 6, 2026
0.9400
0.9500
0.9350
0.9350
0.9350
466,700
Jul 3, 2026
0.9450
0.9500
0.9350
0.9350
0.9350
74,900
Jul 2, 2026
0.9400
0.9450
0.9350
0.9400
0.9400
128,300
Jul 1, 2026
0.9350
0.9450
0.9300
0.9350
0.9350
165,100
Jun 30, 2026
0.9500
0.9500
0.9350
0.9350
0.9350
233,200
Jun 29, 2026
0.9450
0.9500
0.9350
0.9500
0.9500
209,600
Jun 26, 2026
0.9500
0.9600
0.9350
0.9500
0.9500
683,600
Jun 25, 2026
0.9550
0.9650
0.9450
0.9450
0.9450
225,000
Jun 24, 2026
0.9550
0.9650
0.9500
0.9550
0.9550
227,300
Jun 23, 2026
0.9750
0.9800
0.9450
0.9550
0.9550
432,300
Jun 22, 2026
0.9750
0.9900
0.9700
0.9750
0.9750
767,300
Jun 19, 2026
0.9500
0.9850
0.9450
0.9750
0.9750
1,221,700
Jun 18, 2026
0.9400
0.9700
0.9350
0.9500
0.9500
2,187,100
Jun 17, 2026
0.9350
0.9550
0.9350
0.9350
0.9350
677,200
Jun 16, 2026
0.9500
0.9500
0.9350
0.9350
0.9350
245,000
Jun 15, 2026
0.9300
0.9600
0.9300
0.9450
0.9450
537,900
Jun 12, 2026
0.9250
0.9300
0.9200
0.9250
0.9250
275,000
Jun 11, 2026
0.9100
0.9300
0.9000
0.9200
0.9200
209,200
Jun 10, 2026
0.9200
0.9250
0.9100
0.9100
0.9100
343,300
Jun 9, 2026
0.9300
0.9350
0.9150
0.9200
0.9200
290,800
Jun 8, 2026
0.9400
0.9400
0.9200
0.9300
0.9300
688,200
Jun 5, 2026
0.9650
0.9650
0.9550
0.9600
0.9600
323,200
Jun 4, 2026
0.9700
0.9800
0.9600
0.9600
0.9600
678,000
Jun 3, 2026
0.9800
0.9900
0.9600
0.9650
0.9650
393,600
Jun 2, 2026
0.9900
0.9950
0.9800
0.9800
0.9800
553,800
May 29, 2026
0.9700
0.9950
0.9700
0.9950
0.9950
394,500
May 28, 2026
0.9650
0.9750
0.9600
0.9700
0.9700
728,200
May 26, 2026
0.9800
0.9900
0.9650
0.9650
0.9650
367,500
May 25, 2026
0.9800
0.9900
0.9700
0.9800
0.9800
263,200
May 22, 2026
0.9850
0.9950
0.9700
0.9750
0.9750
326,200
May 21, 2026
0.9850
1.0100
0.9800
0.9800
0.9800
746,500
May 20, 2026
1.0000
1.0000
0.9750
0.9800
0.9800
423,200
May 19, 2026
0.9750
1.0200
0.9700
1.0000
1.0000
1,040,400
May 18, 2026
0.9850
0.9900
0.9650
0.9800
0.9800
554,000
May 15, 2026
0.9750
0.9900
0.9600
0.9800
0.9800
1,001,600
May 14, 2026
0.9750
0.9850
0.9600
0.9700
0.9700
455,100
May 13, 2026
0.9750
0.9900
0.9700
0.9700
0.9700
679,600
May 12, 2026
0.9850
1.0000
0.9800
0.9800
0.9800
645,600
May 11, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
1.0200
1.0200
0.9800
0.9850
0.9850
1,217,800
May 8, 2026
1.0600
1.0600
1.0100
1.0200
1.0100
719,200
May 7, 2026
1.0700
1.0700
1.0400
1.0500
1.0397
861,200
May 6, 2026
1.0400
1.0800
1.0400
1.0700
1.0595
2,698,700
May 5, 2026
1.0400
1.0500
1.0400
1.0400
1.0298
519,800
May 4, 2026
1.0000
1.0500
1.0000
1.0400
1.0298
1,869,300
Apr 30, 2026
0.9800
1.0100
0.9700
0.9950
0.9852
883,600
Apr 29, 2026
1.0100
1.0100
0.9750
0.9850
0.9753
1,037,600
Apr 28, 2026
1.0500
1.0600
1.0100
1.0200
1.0100
1,057,800
Apr 27, 2026
1.0400
1.0600
1.0300
1.0500
1.0397
1,232,600
Apr 24, 2026
1.0500
1.0600
1.0300
1.0400
1.0298
1,103,200
Apr 23, 2026
1.0200
1.0600
1.0200
1.0500
1.0397
3,604,500
Apr 22, 2026
0.9950
1.0300
0.9950
1.0200
1.0100
2,469,100
Apr 21, 2026
0.9900
1.0000
0.9700
0.9950
0.9852
1,546,100
Apr 20, 2026
0.9750
0.9900
0.9550
0.9650
0.9555
953,700
Apr 17, 2026
0.9950
0.9950
0.9700
0.9750
0.9654
1,043,200
Apr 16, 2026
0.9900
1.0300
0.9900
1.0000
0.9902
2,789,800
Apr 15, 2026
0.9750
1.0000
0.9700
0.9800
0.9704
2,360,400
Apr 14, 2026
0.9500
0.9750
0.9450
0.9650
0.9555
1,031,600
Apr 13, 2026
0.9400
0.9650
0.9300
0.9300
0.9209
1,375,800
Apr 10, 2026
0.9150
0.9800
0.9150
0.9750
0.9654
3,629,200
Apr 9, 2026
0.9150
0.9200
0.9050
0.9100
0.9011
700,000
Apr 8, 2026
0.8950
0.9150
0.8950
0.9150
0.9060
1,085,600
Apr 7, 2026
0.8850
0.8950
0.8850
0.8950
0.8862
551,800
Apr 6, 2026
0.8750
0.8850
0.8750
0.8800
0.8714
361,600
Apr 2, 2026
0.8950
0.8950
0.8750
0.8750
0.8664
626,700
Apr 1, 2026
0.8800
0.9100
0.8800
0.8950
0.8862
1,085,200
Mar 31, 2026
0.8750
0.8850
0.8700
0.8700
0.8615
892,200
Mar 30, 2026
0.8700
0.8800
0.8650
0.8750
0.8664
276,200
Mar 27, 2026
0.8600
0.8850
0.8600
0.8700
0.8615
579,400
Mar 26, 2026
0.8800
0.8800
0.8600
0.8600
0.8516
1,159,200
Mar 25, 2026
0.8800
0.8900
0.8750
0.8800
0.8714
363,300
Mar 24, 2026
0.8800
0.8850
0.8550
0.8750
0.8664
759,100
Mar 23, 2026
0.9050
0.9050
0.8650
0.8750
0.8664
1,190,600
Mar 20, 2026
0.8950
0.9350
0.8950
0.9200
0.9110
1,752,000
Mar 19, 2026
0.8800
0.9000
0.8800
0.9000
0.8912
1,124,200
Mar 18, 2026
0.8750
0.9000
0.8750
0.9000
0.8912
1,183,900
Mar 17, 2026
0.8650
0.8900
0.8650
0.8700
0.8615
1,573,700
Mar 16, 2026
0.8300
0.8800
0.8300
0.8600
0.8516
2,162,900
Mar 13, 2026
0.8350
0.8400
0.8300
0.8300
0.8219
236,000
Mar 12, 2026
0.8350
0.8350
0.8200
0.8300
0.8219
443,100
Mar 11, 2026
0.8350
0.8350
0.8300
0.8350
0.8268
30,800
Mar 10, 2026
0.8150
0.8400
0.8150
0.8400
0.8318
527,300
Mar 9, 2026
0.8100
0.8150
0.8000
0.8050
0.7971
1,122,800
Mar 6, 2026
0.8150
0.8300
0.8150
0.8300
0.8219
510,600
Mar 5, 2026
0.8150
0.8200
0.8100
0.8150
0.8070
683,600
Mar 4, 2026
0.8150
0.8200
0.8050
0.8150
0.8070
1,359,300
Mar 3, 2026
0.8250
0.8300
0.8100
0.8200
0.8120
563,200
Mar 2, 2026
0.8250
0.8250
0.8100
0.8150
0.8070
643,900
Feb 27, 2026
0.8300
0.8300
0.8250
0.8300
0.8219
202,300
Feb 26, 2026
0.8350
0.8450
0.8300
0.8300
0.8219
379,700
Feb 25, 2026
0.8500
0.8500
0.8350
0.8350
0.8268
702,400
Feb 24, 2026
0.8500
0.8550
0.8400
0.8500
0.8417
627,100
Feb 23, 2026
0.8650
0.8650
0.8500
0.8550
0.8466
318,700
Feb 20, 2026
0.8750
0.8750
0.8550
0.8650
0.8565
492,400
Feb 19, 2026
0.8600
0.8800
0.8550
0.8650
0.8565
838,600
Feb 16, 2026
0.8550
0.8600
0.8550
0.8550
0.8466
60,600
Feb 13, 2026
0.8600
0.8600
0.8550
0.8550
0.8466
456,400
Feb 12, 2026
0.8700
0.8700
0.8600
0.8650
0.8565
539,600
Feb 11, 2026
0.8750
0.8750
0.8700
0.8700
0.8615
450,500
Feb 10, 2026
0.8650
0.8900
0.8600
0.8800
0.8714
1,236,500
Feb 9, 2026
0.8500
0.8750
0.8500
0.8650
0.8565
1,551,800
Feb 6, 2026
0.8400
0.8450
0.8350
0.8400
0.8318
416,700
Feb 5, 2026
0.8550
0.8600
0.8400
0.8450
0.8367
477,700
Feb 4, 2026
0.8450
0.8600
0.8450
0.8550
0.8466
876,400
Feb 3, 2026
0.8500
0.8600
0.8450
0.8450
0.8367
508,500
Feb 2, 2026
0.8500
0.8550
0.8350
0.8450
0.8367
1,213,900
Jan 30, 2026
0.8700
0.8700
0.8550
0.8550
0.8466
586,700
Jan 29, 2026
0.8800
0.8800
0.8650
0.8700
0.8615
666,600
Jan 28, 2026
0.9000
0.9000
0.8750
0.8800
0.8714
1,126,100
Jan 27, 2026
0.8500
0.9000
0.8450
0.8950
0.8862
3,205,300
Jan 26, 2026
0.8300
0.8600
0.8300
0.8450
0.8367
2,579,300
Jan 23, 2026
0.8250
0.8300
0.8200
0.8300
0.8219
625,100
Jan 22, 2026
0.8200
0.8250
0.8150
0.8200
0.8120
80,300
Jan 21, 2026
0.8200
0.8250
0.8150
0.8150
0.8070
79,300
Jan 20, 2026
0.8200
0.8300
0.8200
0.8250
0.8169
422,700
Jan 19, 2026
0.8150
0.8250
0.8150
0.8250
0.8169
445,100
Jan 16, 2026
0.8250
0.8250
0.8150
0.8150
0.8070
255,900
Jan 15, 2026
0.8200
0.8250
0.8200
0.8200
0.8120
100,700
Jan 14, 2026
0.8200
0.8250
0.8150
0.8200
0.8120
135,900
Jan 13, 2026
0.8150
0.8250
0.8150
0.8200
0.8120
290,900
Jan 12, 2026
0.8200
0.8200
0.8100
0.8150
0.8070
446,700
Jan 9, 2026
0.8250
0.8250
0.8100
0.8200
0.8120
378,000
Jan 8, 2026
0.8250
0.8300
0.8200
0.8250
0.8169
249,200
Jan 7, 2026
0.8250
0.8300
0.8200
0.8250
0.8169
242,300
Jan 6, 2026
0.8300
0.8300
0.8200
0.8300
0.8219
239,900
Jan 5, 2026
0.8300
0.8300
0.8250
0.8250
0.8169
214,400
Jan 2, 2026
0.8300
0.8350
0.8250
0.8300
0.8219
172,400
Dec 31, 2025
0.8250
0.8350
0.8250
0.8250
0.8169
175,700
Dec 30, 2025
0.8300
0.8400
0.8250
0.8300
0.8219
232,200
Dec 29, 2025
0.8350
0.8350
0.8250
0.8300
0.8219
400,100
Dec 26, 2025
0.8400
0.8400
0.8300
0.8350
0.8268
217,700
Dec 24, 2025
0.8400
0.8450
0.8350
0.8350
0.8268
212,500
Dec 23, 2025
0.8400
0.8500
0.8350
0.8350
0.8268
706,100
Dec 22, 2025
0.8400
0.8500
0.8400
0.8400
0.8318
677,500
Dec 19, 2025
0.8400
0.8500
0.8300
0.8400
0.8318
580,800
Dec 18, 2025
0.8500
0.8500
0.8350
0.8350
0.8268
706,100
Dec 17, 2025
0.8300
0.8550
0.8300
0.8550
0.8466
2,001,700
Dec 16, 2025
0.8350
0.8450
0.8300
0.8300
0.8219
704,800
Dec 15, 2025
0.8350
0.8350
0.8300
0.8350
0.8268
442,800
Dec 12, 2025
0.8400
0.8450
0.8350
0.8400
0.8318
602,200
Dec 11, 2025
0.8400
0.8450
0.8350
0.8350
0.8268
1,002,800
Dec 10, 2025
0.8300
0.8450
0.8300
0.8400
0.8318
1,442,500
Dec 9, 2025
0.8000
0.8350
0.8000
0.8300
0.8219
2,198,100
Dec 8, 2025
0.8050
0.8050
0.7950
0.8050
0.7971
365,500
Dec 5, 2025
0.8100
0.8150
0.8050
0.8050
0.7971
522,700
Dec 4, 2025
0.7950
0.8100
0.7900
0.8100
0.8021
883,000
Dec 3, 2025
0.7900
0.7950
0.7900
0.7950
0.7872
181,200
Dec 2, 2025
0.7900
0.7900
0.7800
0.7850
0.7773
568,800
Dec 1, 2025
0.7900
0.8000
0.7900
0.7900
0.7823
490,300
Nov 28, 2025
0.7900
0.7950
0.7800
0.7900
0.7823
494,900
Nov 27, 2025
0.8050
0.8050
0.7900
0.7950
0.7872
287,100
Nov 26, 2025
0.8050
0.8100
0.7950
0.8050
0.7971
578,100
Nov 25, 2025
0.8150
0.8350
0.8100
0.8100
0.8021
3,359,000
Nov 24, 2025
0.7550
0.8100
0.7550
0.8100
0.8021
11,939,840
Nov 21, 2025
0.7600
0.7600
0.7450
0.7500
0.7426
919,900
Nov 20, 2025
0.7500
0.7700
0.7500
0.7650
0.7575
1,428,700
Nov 19, 2025
0.7300
0.7450
0.7250
0.7400
0.7327
1,272,400
Nov 18, 2025
0.7450
0.7500
0.7250
0.7300
0.7228
1,049,500
Nov 17, 2025
0.7450
0.7550
0.7400
0.7500
0.7426
478,100
Nov 14, 2025
0.7700
0.7700
0.7450
0.7500
0.7426
831,500
Nov 13, 2025
0.7700
0.7750
0.7650
0.7750
0.7674
456,500
Nov 12, 2025
0.7650
0.7750
0.7650
0.7700
0.7625
138,100
Nov 11, 2025
0.7600
0.7750
0.7550
0.7700
0.7625
347,800
Nov 10, 2025
0.7550
0.7600
0.7500
0.7600
0.7525
117,800
Nov 7, 2025
0.7550
0.7600
0.7500
0.7500
0.7426
285,200
Nov 6, 2025
0.7600
0.7600
0.7500
0.7600
0.7525
756,800
Nov 5, 2025
0.7550
0.7600
0.7450
0.7600
0.7525
379,700
Nov 4, 2025
0.7650
0.7650
0.7500
0.7550
0.7476
1,109,700
Nov 3, 2025
0.7700
0.7700
0.7600
0.7650
0.7575
144,800
Oct 31, 2025
0.7700
0.7750
0.7650
0.7700
0.7625
225,000
Oct 30, 2025
0.7700
0.7750
0.7600
0.7750
0.7674
255,400
