Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SPHL Historical Prices

Springview Holdings Ltd Class A Ordinary Shares · daily open, high, low, close & volume

Trading days
248
Period high
25.11
Period low
1.92
Period change
-47.66%
DateOpenHighLowCloseChangeVolume
Nov 4, 20262.312.442.282.42+7.56%28,600
Nov 3, 20262.252.372.252.25-0.88%18,888
Nov 2, 20262.392.412.272.27-1.73%23,960
Oct 30, 20262.412.502.312.31-4.94%38,078
Oct 29, 20262.562.572.432.43-8.99%16,562
Oct 28, 20262.423.162.302.67+8.98%222,340
Oct 27, 20262.402.582.402.45+2.08%44,079
Oct 26, 20262.402.582.362.40-0.83%70,251
Oct 23, 20262.823.112.402.42-22.44%166,472
Oct 22, 20263.073.302.573.12-11.86%671,367
Oct 21, 20262.875.942.873.54+45.68%47,559,221
Oct 20, 20262.252.442.252.43+8.00%3,996,164
Oct 19, 20262.322.322.222.25-3.85%4,035
Oct 16, 20262.282.352.282.34-0.43%6,057
Oct 15, 20262.212.352.212.35+1.73%13,491
Oct 14, 20262.382.422.022.31-2.94%17,946
Oct 13, 20262.332.722.322.38+5.78%59,518
Oct 12, 20262.252.312.252.25-2.60%6,602
Oct 9, 20262.292.332.262.31+1.32%8,894
Oct 8, 20262.252.312.232.28+1.33%12,722
Oct 7, 20262.322.392.252.25-5.86%22,132
Oct 6, 20262.462.502.352.39-2.45%10,334
Oct 5, 20262.332.552.332.45+4.26%20,201
Oct 2, 20262.302.432.262.35+1.73%8,648
Oct 1, 20262.352.352.242.31-3.75%8,319
Sep 30, 20262.282.502.252.40+0.00%37,282
Sep 29, 20262.662.682.402.40-12.41%24,735
Sep 28, 20263.003.082.722.74-12.18%83,727
Sep 25, 20263.043.162.803.12-0.32%167,319
Sep 24, 20262.983.672.613.13+35.73%13,032,694
Sep 23, 20262.182.572.182.31+4.82%35,692
Sep 21, 20262.202.232.202.20-1.79%4,994
Sep 18, 20262.292.292.202.24-5.49%3,483
Sep 17, 20262.332.372.292.37+1.72%3,643
Sep 16, 20262.372.452.222.33-2.51%21,424
Sep 15, 20262.302.512.262.39+1.70%6,451
Sep 14, 20262.322.582.302.35+1.73%85,254
Sep 11, 20262.402.412.302.31-6.10%7,610
Sep 9, 20262.482.502.392.46-1.60%4,225
Sep 8, 20262.512.552.502.50-0.40%3,622
Sep 4, 20262.442.552.442.51+1.21%6,663
Sep 3, 20262.392.502.382.48+3.33%6,808
Sep 2, 20262.352.442.332.40-2.83%4,625
Aug 31, 20262.502.502.312.47-2.37%16,847
Aug 28, 20262.602.602.452.53+2.43%11,094
Aug 27, 20262.482.582.432.47+0.41%11,235
Aug 26, 20262.612.612.462.46+0.41%4,269
Aug 25, 20262.542.552.452.45-4.67%14,090
Aug 24, 20262.532.572.532.57-0.39%2,093
Aug 21, 20262.552.602.532.58+0.78%4,954
Aug 20, 20262.582.602.562.56-0.39%5,700
Aug 19, 20262.602.612.572.57-1.53%3,723
Aug 18, 20262.682.752.592.61-2.61%11,399
Aug 17, 20262.692.702.652.68-1.47%11,290
Aug 14, 20262.902.902.552.72-2.86%29,045
Aug 13, 20262.732.802.702.80+1.08%5,582
Aug 12, 20262.902.992.722.77-0.72%18,107
Aug 11, 20262.772.852.702.79+2.20%12,662
Aug 10, 20262.752.752.602.73-0.36%17,199
Aug 7, 20262.712.792.692.74-4.53%18,997
Aug 6, 20262.763.202.762.87+8.30%297,082
Aug 5, 20262.632.692.632.65+0.76%5,272
Aug 4, 20262.652.662.612.63+1.15%3,981
Aug 3, 20262.642.732.602.60-1.14%7,944
Jul 31, 20262.602.662.512.63+5.20%18,825
Jul 30, 20262.582.622.502.50-3.10%8,494
Jul 29, 20262.552.702.502.58+1.18%16,804
Jul 28, 20262.622.662.552.55-1.16%12,226
Jul 27, 20262.692.692.552.58-0.39%13,426
Jul 24, 20262.652.742.582.59-1.15%7,488
Jul 23, 20262.522.712.522.62+2.75%9,016
Jul 22, 20262.522.702.522.55+1.19%37,789
Jul 21, 20262.562.762.502.52-0.40%37,063
Jul 20, 20262.742.742.532.53-3.07%30,295
Jul 17, 20262.692.692.602.61-0.76%8,307
Jul 16, 20262.652.752.602.63-2.95%14,679
Jul 15, 20262.682.852.682.71-1.81%52,333
Jul 14, 20262.822.902.762.76-5.80%22,435
Jul 13, 20263.153.152.902.93-7.86%33,575
Jul 10, 20263.253.433.173.18-2.15%51,465
Jul 9, 20263.043.603.033.25+5.18%226,305
Jul 8, 20262.953.242.933.09-6.65%169,947
Jul 7, 20262.923.382.853.31+11.82%5,321,288
Jul 6, 20263.463.502.652.96+15.62%11,821,473
Jul 2, 20262.572.682.542.56-3.03%11,062
Jul 1, 20262.552.672.552.64+1.54%9,216
Jun 30, 20262.712.712.582.60-1.52%7,870
Jun 29, 20262.722.842.552.64-2.22%16,366
Jun 26, 20262.842.842.702.70-2.88%10,657
Jun 25, 20262.782.912.612.78-3.14%20,790
Jun 24, 20262.652.972.582.87+7.49%75,610
Jun 23, 20262.452.692.422.67+5.12%44,964
Jun 22, 20262.762.842.462.54+0.40%563,696
Jun 18, 20262.993.022.522.53-17.86%47,683
Jun 17, 20263.403.952.843.08-10.72%386,821
Jun 16, 20263.583.673.453.45-5.74%27,702
Jun 15, 20263.753.763.523.66+0.00%21,274
Jun 12, 20263.494.113.493.66-1.08%65,264
Jun 11, 20263.644.003.503.70-5.61%83,707
Jun 10, 20263.324.803.263.92+19.15%1,438,777
Jun 9, 20264.335.943.223.29-29.25%389,281
Jun 8, 20264.995.743.094.65-13.08%1,152,711
Jun 5, 20262.3910.712.395.35+123.94%40,607,249
Jun 4, 20262.352.472.302.39-4.82%8,491
Jun 3, 20262.382.512.302.51+2.45%7,266
Jun 2, 20262.462.582.452.45+0.00%6,602
Jun 1, 20262.412.472.412.45+0.82%12,709
May 29, 20262.452.612.432.43-7.25%5,443
May 28, 20262.402.632.402.62+3.97%5,315
May 27, 20262.482.582.482.52-0.40%6,733
May 26, 20262.532.532.532.53+0.40%1,058
May 22, 20262.652.652.522.52-3.45%3,776
May 21, 20262.632.952.612.61-1.51%10,031
May 20, 20262.602.912.602.65+3.52%8,287
May 19, 20262.652.672.522.56-8.24%6,637
May 18, 20262.832.842.742.79-3.63%9,771
May 15, 20262.803.062.752.90+10.92%20,997
May 14, 20262.602.632.602.61-2.43%4,906
May 13, 20262.602.672.602.67+0.19%5,411
May 12, 20262.632.902.582.67-0.19%4,521
May 11, 20262.722.782.602.67-6.14%4,340
May 8, 20262.773.002.522.85+6.34%13,885
May 7, 20262.822.842.662.68-4.96%6,914
May 6, 20262.672.842.632.82+3.11%6,850
May 5, 20262.582.942.582.73+6.01%17,999
May 4, 20262.552.742.522.58-0.39%12,235
May 1, 20262.532.592.522.59+0.31%3,291
Apr 30, 20262.602.622.562.58+0.86%3,826
Apr 29, 20262.352.702.352.56+12.79%19,465
Apr 28, 20262.372.372.252.27-4.23%3,751
Apr 27, 20262.322.392.312.37+2.60%3,580
Apr 24, 20262.662.662.312.31-10.47%3,864
Apr 23, 20262.742.742.202.58+1.18%18,003
Apr 22, 20262.572.582.552.55-2.67%5,531
Apr 21, 20262.562.622.532.62+0.77%4,824
Apr 20, 20262.662.702.562.60-0.76%12,662
Apr 17, 20262.612.702.602.62+0.77%11,569
Apr 16, 20262.662.662.552.60+2.36%12,769
Apr 15, 20262.512.842.502.54-0.39%18,893
Apr 14, 20262.502.752.452.55+4.08%15,006
Apr 13, 20262.612.652.422.45-8.58%21,158
Apr 10, 20262.463.022.462.68+9.16%39,267
Apr 9, 20262.372.462.372.46+4.03%11,667
Apr 8, 20262.402.402.352.36+2.39%6,805
Apr 7, 20262.432.462.172.31-7.62%8,812
Apr 6, 20262.632.632.452.50-4.41%4,692
Apr 2, 20262.752.752.582.61-6.28%3,260
Apr 1, 20262.572.842.572.79+13.67%7,361
Mar 31, 20262.652.852.452.45-7.55%12,278
Mar 30, 20262.632.762.602.65+1.15%6,985
Mar 27, 20262.742.892.612.62-6.26%5,066
Mar 26, 20262.723.212.722.79+4.49%69,894
Mar 25, 20262.822.822.612.67-5.14%6,745
Mar 24, 20262.692.822.622.82+8.46%6,287
Mar 23, 20262.482.692.452.60+7.22%14,493
Mar 20, 20262.582.602.422.42-7.97%9,151
Mar 19, 20262.582.662.582.63-3.83%4,535
Mar 18, 20262.832.922.642.74+1.11%11,585
Mar 17, 20263.043.042.502.71-12.08%23,134
Mar 16, 20263.033.203.033.08+1.73%5,044
Mar 13, 20263.003.353.003.03-2.26%9,747
Mar 12, 20263.043.272.783.10-0.32%10,787
Mar 11, 20263.103.163.003.11+0.32%7,213
Mar 10, 20263.063.273.063.10+1.31%21,228
Mar 9, 20262.703.252.703.06+5.52%76,542
Mar 6, 20263.013.152.902.90-3.17%15,515
Mar 5, 20262.953.192.923.00+3.63%25,972
Mar 4, 20262.843.052.742.89+3.96%22,497
Mar 3, 20262.712.872.702.78+2.58%22,670
Mar 2, 20262.502.792.502.71+1.67%16,359
Feb 27, 20262.752.862.552.67-4.80%12,287
Feb 26, 20262.932.952.792.80+1.82%13,503
Feb 25, 20263.153.842.752.75-11.58%149,070
Feb 24, 20263.243.252.883.11-2.81%24,623
Feb 23, 20263.213.363.163.20-0.31%14,940
Feb 20, 20263.383.383.163.21-5.87%12,860
Feb 19, 20263.513.523.133.41-5.54%23,218
Feb 18, 20263.803.963.543.61-5.00%23,145
Feb 17, 20264.104.203.803.80-6.17%22,168
Feb 13, 20264.154.254.034.05-4.03%37,078
Feb 12, 20264.504.744.034.22+1.44%25,099
Feb 11, 20264.724.734.164.16-13.69%34,725
Feb 10, 20264.955.404.614.82-3.98%116,485
Feb 9, 20264.945.324.775.02+2.45%78,620
Feb 6, 20264.415.504.394.90+12.39%211,267
Feb 5, 20264.774.774.354.36-8.21%56,105
Feb 4, 20264.445.084.254.75+9.20%146,198
Feb 3, 20264.314.554.154.35+2.59%64,860
Feb 2, 20264.214.533.904.24-5.36%140,575
Jan 30, 20264.705.404.014.48+12.00%1,969,247
Jan 29, 20264.854.913.874.00-16.14%359,490
Jan 28, 20265.305.434.654.77-12.32%155,913
Jan 27, 20265.545.885.305.44-3.37%100,851
Jan 26, 20265.916.985.405.63-7.40%536,511
Jan 23, 20266.186.575.706.08-12.39%325,927
Jan 22, 20266.4810.505.836.94+21.12%3,836,849
Jan 21, 20265.067.355.065.73+4.75%946,604
Jan 20, 20265.335.954.145.47-26.38%965,778
Jan 16, 202614.1614.776.427.43-57.32%4,071,583
Jan 15, 20267.8225.116.0817.41+673.78%113,124,978
Jan 14, 20262.342.372.232.25-5.46%9,563
Jan 13, 20262.182.462.172.38+9.17%28,339
Jan 12, 20262.072.342.022.18+2.35%28,771
Jan 9, 20262.212.212.062.13+0.00%9,544
Jan 8, 20262.282.282.042.13-3.18%29,927
Jan 7, 20262.232.342.142.20+0.69%16,777
Jan 6, 20262.072.192.022.19+8.71%18,023
Jan 5, 20262.012.071.982.01+1.52%26,209
Jan 2, 20262.192.191.921.98-4.81%39,094
Dec 31, 20252.062.362.052.08-1.42%34,905
Dec 30, 20252.202.222.092.11-4.52%22,446
Dec 29, 20252.362.472.002.21-5.96%96,815
Dec 26, 20252.412.432.322.35-2.89%29,649
Dec 24, 20252.402.582.382.42-1.63%16,917
Dec 23, 20252.502.582.312.46-1.99%26,306
Dec 22, 20253.023.092.512.51-16.61%141,078
Dec 19, 20253.083.202.853.01+5.61%57,610
Dec 18, 20252.772.972.562.85+1.06%68,192
Dec 17, 20253.093.192.802.82-8.44%54,309
Dec 16, 20253.003.353.003.08-0.65%37,837
Dec 15, 20253.363.592.803.10-8.01%93,724
Dec 12, 20253.893.893.333.37-10.13%89,932
Dec 11, 20254.284.503.723.75-21.38%149,448
Dec 10, 20254.175.274.054.77+24.22%515,682
Dec 9, 20254.464.493.503.84-14.67%246,917
Dec 8, 20254.944.943.774.50-0.66%311,293
Dec 5, 20253.304.853.304.53+36.04%426,691
Dec 4, 20252.843.482.773.33+11.00%99,233
Dec 3, 20253.964.052.923.00-26.29%320,204
Dec 2, 20253.254.203.224.07+15.86%108,656
Dec 1, 20253.083.523.003.51-3.24%57,645
Nov 28, 20253.363.763.243.63-0.91%49,786
Nov 26, 20253.423.763.423.66+0.30%12,747
Nov 25, 20253.353.653.273.65+9.05%5,851
Nov 24, 20253.163.743.063.35+4.96%19,895
Nov 21, 20252.883.202.883.19+4.31%12,441
Nov 20, 20253.263.343.043.06-6.27%7,693
Nov 19, 20253.043.303.043.26+0.82%7,010
Nov 18, 20253.043.443.043.24-1.46%3,279
Nov 17, 20253.473.673.223.29-9.20%12,877
Nov 14, 20253.283.653.283.62+9.20%12,261
Nov 13, 20253.473.473.213.31-7.44%12,428
Nov 12, 20253.693.763.233.58+3.18%37,650
Nov 11, 20253.583.713.363.47-6.81%12,570
Nov 10, 20253.653.933.363.72+0.74%22,821
Nov 7, 20253.964.323.673.70-12.80%74,846
Nov 6, 20254.676.403.494.24-8.34%558,014
Nov 5, 20253.526.683.364.62+25.30%1,206,267

Daily open, high, low, close and volume for Springview Holdings Ltd Class A Ordinary Shares (SPHL). Showing 248 trading days. Unadjusted prices.