KLSE:HLFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	20.52	21.24	20.00	20.00	20.00	-2.53%	10,289,400
Mar 18, 2026	20.76	20.98	20.22	20.52	20.52	-0.68%	835,600
Mar 17, 2026	20.70	20.90	20.52	20.66	20.66	0.39%	124,000
Mar 16, 2026	20.78	20.78	20.46	20.58	20.58	0.10%	123,700
Mar 13, 2026	20.52	20.74	20.24	20.56	20.56	-1.44%	221,400
Mar 12, 2026	20.70	21.04	20.64	20.86	20.64	0.19%	236,300
Mar 11, 2026	20.60	20.94	20.52	20.82	20.60	1.07%	178,600
Mar 10, 2026	20.16	20.74	20.16	20.60	20.38	2.49%	260,300
Mar 9, 2026	20.70	20.70	19.90	20.10	19.89	-3.64%	536,000
Mar 6, 2026	20.84	20.96	20.72	20.86	20.64	0.10%	207,700
Mar 5, 2026	21.26	21.32	20.70	20.84	20.62	-1.98%	443,200
Mar 4, 2026	21.40	21.42	21.02	21.26	21.04	-0.75%	318,000
Mar 3, 2026	21.12	21.44	21.00	21.42	21.19	1.42%	302,800
Mar 2, 2026	21.00	21.56	20.68	21.12	20.90	-0.85%	391,600
Feb 27, 2026	21.80	21.80	21.28	21.30	21.08	-2.74%	558,500
Feb 26, 2026	22.04	22.04	21.80	21.90	21.67	-0.45%	522,200
Feb 25, 2026	21.82	22.04	21.82	22.00	21.77	0.82%	390,100
Feb 24, 2026	22.14	22.14	21.74	21.82	21.59	-1.27%	194,500
Feb 23, 2026	22.24	22.38	21.70	22.10	21.87	-0.45%	283,600
Feb 20, 2026	22.28	22.38	22.06	22.20	21.97	-0.54%	115,700
Feb 19, 2026	22.18	22.48	21.94	22.32	22.08	1.45%	239,000
Feb 16, 2026	22.10	22.28	21.96	22.00	21.77	-0.45%	66,400
Feb 13, 2026	22.70	22.70	22.10	22.10	21.87	-2.56%	186,400
Feb 12, 2026	22.84	22.96	22.68	22.68	22.44	-0.70%	277,000
Feb 11, 2026	22.98	22.98	22.62	22.84	22.60	-	223,600
Feb 10, 2026	22.50	22.88	22.46	22.84	22.60	1.96%	508,100
Feb 9, 2026	22.70	22.76	22.20	22.40	22.16	-0.71%	823,700
Feb 6, 2026	22.80	22.80	22.20	22.56	22.32	-1.05%	839,200
Feb 5, 2026	22.76	23.10	22.66	22.80	22.56	0.18%	848,000
Feb 4, 2026	22.64	22.86	22.52	22.76	22.52	0.62%	594,900
Feb 3, 2026	22.42	22.70	22.38	22.62	22.38	1.25%	1,037,400
Jan 30, 2026	21.40	22.42	21.40	22.34	22.10	2.95%	1,007,100
Jan 29, 2026	22.00	22.00	21.34	21.70	21.47	-1.36%	929,300
Jan 28, 2026	22.00	22.12	21.96	22.00	21.77	0.64%	1,371,300
Jan 27, 2026	21.42	22.06	21.42	21.86	21.63	2.63%	592,700
Jan 26, 2026	21.10	21.80	21.10	21.30	21.08	1.24%	606,000
Jan 23, 2026	21.00	21.04	20.88	21.04	20.82	0.19%	948,400
Jan 22, 2026	20.86	21.10	20.86	21.00	20.78	0.77%	500,600
Jan 21, 2026	20.28	20.84	20.26	20.84	20.62	2.76%	614,500
Jan 20, 2026	21.70	21.70	20.28	20.28	20.07	-6.02%	857,400
Jan 19, 2026	21.10	21.70	21.02	21.58	21.35	2.96%	746,500
Jan 16, 2026	20.80	21.08	20.74	20.96	20.74	0.67%	1,028,700
Jan 15, 2026	20.44	20.82	20.42	20.82	20.60	1.96%	496,300
Jan 14, 2026	20.18	20.46	20.18	20.42	20.20	1.59%	639,900
Jan 13, 2026	20.10	20.18	20.00	20.10	19.89	0.10%	577,700
Jan 12, 2026	19.74	20.08	19.74	20.08	19.87	1.72%	467,000
Jan 9, 2026	19.36	19.78	19.36	19.74	19.53	1.96%	468,200
Jan 8, 2026	19.00	19.36	18.96	19.36	19.16	2.11%	515,100
Jan 7, 2026	19.20	19.24	18.94	18.96	18.76	-1.66%	177,500
Jan 6, 2026	19.50	19.50	19.22	19.28	19.08	-1.03%	278,300