Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

One Group Hospi (STKS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.995 2.12 1.995 2.04 413
5th Feb 2026 (Thu) 2.00 2.00 2.00 2.02 94
4th Feb 2026 (Wed) 1.90 1.90 1.88 1.96 417
3rd Feb 2026 (Tue) 2.11 2.11 2.00 1.97 126
2nd Feb 2026 (Mon) 2.18 2.18 2.11 2.11 90
30th Jan 2026 (Fri) 2.18 2.18 2.18 2.16 24
29th Jan 2026 (Thu) 2.12 2.12 2.09 2.10 0
28th Jan 2026 (Wed) 2.21 2.21 2.20 2.24 500
27th Jan 2026 (Tue) 2.23 2.23 2.20 2.24 222
26th Jan 2026 (Mon) 2.34 2.34 2.34 2.33 20
23rd Jan 2026 (Fri) 2.35 2.35 2.35 2.35 10
22nd Jan 2026 (Thu) 2.35 2.39 2.35 2.39 50
21st Jan 2026 (Wed) 2.35 2.35 2.26 2.26 915
20th Jan 2026 (Tue) 2.50 2.50 2.32 2.345 1,111
19th Jan 2026 (Mon) 2.44 2.65 2.44 2.56 3,634
16th Jan 2026 (Fri) 2.44 2.65 2.44 2.56 3,634
15th Jan 2026 (Thu) 2.33 2.51 2.33 2.49 2,776
14th Jan 2026 (Wed) 2.32 2.325 2.32 2.335 472
13th Jan 2026 (Tue) 2.37 2.395 2.37 2.46 604
12th Jan 2026 (Mon) 2.13 2.525 2.115 2.46 5,535
9th Jan 2026 (Fri) 2.055 2.06 2.05 2.04 356
8th Jan 2026 (Thu) 2.08 2.11 2.07 2.03 456
7th Jan 2026 (Wed) 2.00 2.075 2.00 2.06 709
6th Jan 2026 (Tue) 2.04 2.27 2.00 2.00 12,630
5th Jan 2026 (Mon) 1.87 1.95 1.85 1.94 3,370
2nd Jan 2026 (Fri) 1.83 1.84 1.81 1.84 1,075
1st Jan 2026 (Thu) 1.79 1.79 1.71 1.75 1,649
31st Dec 2025 (Wed) 1.79 1.79 1.71 1.75 1,649
30th Dec 2025 (Tue) 1.765 1.765 1.765 1.79 186
29th Dec 2025 (Mon) 1.78 1.78 1.78 1.79 1,765
26th Dec 2025 (Fri) 1.80 1.82 1.78 1.80 2,339
25th Dec 2025 (Thu) 1.81 1.81 1.81 1.81 339
24th Dec 2025 (Wed) 1.81 1.81 1.81 1.81 339
23rd Dec 2025 (Tue) 1.80 1.82 1.78 1.80 27,509
22nd Dec 2025 (Mon) 1.88 1.88 1.88 1.82 184
19th Dec 2025 (Fri) 1.91 1.91 1.86 1.88 633
18th Dec 2025 (Thu) 1.84 1.90 1.79 1.90 4,204
17th Dec 2025 (Wed) 1.84 1.84 1.84 1.87 102
16th Dec 2025 (Tue) 1.88 1.88 1.87 1.88 1,337
15th Dec 2025 (Mon) 1.85 1.90 1.84 1.90 2,160
12th Dec 2025 (Fri) 1.86 1.88 1.845 1.86 3,180
11th Dec 2025 (Thu) 1.905 1.905 1.905 1.90 406
10th Dec 2025 (Wed) 1.87 1.88 1.84 1.85 1,531
9th Dec 2025 (Tue) 1.90 1.90 1.875 1.85 565
8th Dec 2025 (Mon) 1.95 1.95 1.85 1.84 2,551
FTSE 100 Latest
Value10,369.75
Change60.53