Want to see SG:5EV full AI Analyst Report?
Hosen Group Ltd. (5EV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.35% | 100 | 0.00 |
| Oct 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +5.00% | 200 | 0.01 |
| Oct 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 50,000 | 2.01 |
| Oct 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 10,000 | 0.37 |
| Oct 23, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 70,000 | 2.67 |
| Oct 20, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 28,000 | 0.79 |
| Oct 14, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 100,000 | 2.87 |
| Oct 12, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 500 | 0.01 |
| Oct 07, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 48,000 | 1.26 |
| Oct 05, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 100,000 | 2.38 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 176,000 | 4.49 |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 25,900 | 0.64 |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +1.61% | 6,000 | 0.13 |
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 43,400 | 0.92 |
| Sep 24, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 55,000 | 0.97 |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 36,000 | 0.64 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 51,000 | 0.92 |
| Sep 18, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 15,000 | 0.21 |
| Sep 15, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +1.61% | 127,000 | 1.80 |
| Sep 11, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 10,000 | 0.13 |
| Sep 08, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 120,000 | 1.53 |
| Sep 02, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 10,000 | 0.10 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +1.54% | 1,000 | 0.01 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +3.17% | 203,000 | 2.16 |