KLSE:HLFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.80	21.80	21.28	21.30	21.30	-2.74%	558,500
Feb 26, 2026	22.04	22.04	21.80	21.90	21.90	-0.45%	522,200
Feb 25, 2026	21.82	22.04	21.82	22.00	22.00	0.82%	390,100
Feb 24, 2026	22.14	22.14	21.74	21.82	21.82	-1.27%	194,500
Feb 23, 2026	22.24	22.38	21.70	22.10	22.10	-0.45%	283,600
Feb 20, 2026	22.28	22.38	22.06	22.20	22.20	-0.54%	115,700
Feb 19, 2026	22.18	22.48	21.94	22.32	22.32	1.45%	239,000
Feb 16, 2026	22.10	22.28	21.96	22.00	22.00	-0.45%	66,400
Feb 13, 2026	22.70	22.70	22.10	22.10	22.10	-2.56%	186,400
Feb 12, 2026	22.84	22.96	22.68	22.68	22.68	-0.70%	277,000
Feb 11, 2026	22.98	22.98	22.62	22.84	22.84	-	223,600
Feb 10, 2026	22.50	22.88	22.46	22.84	22.84	1.96%	508,100
Feb 9, 2026	22.70	22.76	22.20	22.40	22.40	-0.71%	823,700
Feb 6, 2026	22.80	22.80	22.20	22.56	22.56	-1.05%	839,200
Feb 5, 2026	22.76	23.10	22.66	22.80	22.80	0.18%	848,000
Feb 4, 2026	22.64	22.86	22.52	22.76	22.76	0.62%	594,900
Feb 3, 2026	22.42	22.70	22.38	22.62	22.62	1.25%	1,037,400
Jan 30, 2026	21.40	22.42	21.40	22.34	22.34	2.95%	1,007,100
Jan 29, 2026	22.00	22.00	21.34	21.70	21.70	-1.36%	929,300
Jan 28, 2026	22.00	22.12	21.96	22.00	22.00	0.64%	1,371,300
Jan 27, 2026	21.42	22.06	21.42	21.86	21.86	2.63%	592,700
Jan 26, 2026	21.10	21.80	21.10	21.30	21.30	1.24%	606,000
Jan 23, 2026	21.00	21.04	20.88	21.04	21.04	0.19%	948,400
Jan 22, 2026	20.86	21.10	20.86	21.00	21.00	0.77%	500,600
Jan 21, 2026	20.28	20.84	20.26	20.84	20.84	2.76%	614,500
Jan 20, 2026	21.70	21.70	20.28	20.28	20.28	-6.02%	857,400
Jan 19, 2026	21.10	21.70	21.02	21.58	21.58	2.96%	746,500
Jan 16, 2026	20.80	21.08	20.74	20.96	20.96	0.67%	1,028,700
Jan 15, 2026	20.44	20.82	20.42	20.82	20.82	1.96%	496,300
Jan 14, 2026	20.18	20.46	20.18	20.42	20.42	1.59%	639,900
Jan 13, 2026	20.10	20.18	20.00	20.10	20.10	0.10%	577,700
Jan 12, 2026	19.74	20.08	19.74	20.08	20.08	1.72%	467,000
Jan 9, 2026	19.36	19.78	19.36	19.74	19.74	1.96%	468,200
Jan 8, 2026	19.00	19.36	18.96	19.36	19.36	2.11%	515,100
Jan 7, 2026	19.20	19.24	18.94	18.96	18.96	-1.66%	177,500
Jan 6, 2026	19.50	19.50	19.22	19.28	19.28	-1.03%	278,300
Jan 5, 2026	19.02	19.54	18.96	19.48	19.48	2.63%	595,200
Jan 2, 2026	18.92	19.02	18.82	18.98	18.98	-0.42%	629,900
Dec 31, 2025	19.20	19.20	18.72	19.06	19.06	-0.73%	150,900
Dec 30, 2025	19.12	19.22	19.12	19.20	19.20	0.52%	369,700
Dec 29, 2025	19.04	19.12	18.98	19.10	19.10	0.32%	69,500
Dec 26, 2025	18.98	19.08	18.98	19.04	19.04	0.32%	31,900
Dec 24, 2025	18.76	19.02	18.68	18.98	18.98	1.17%	450,600
Dec 23, 2025	18.58	18.78	18.52	18.76	18.76	0.97%	379,400
Dec 22, 2025	18.26	18.60	18.26	18.58	18.58	1.75%	383,200
Dec 19, 2025	17.80	18.28	17.80	18.26	18.26	1.00%	1,484,400
Dec 18, 2025	17.88	18.20	17.28	18.08	18.08	0.44%	317,900
Dec 17, 2025	18.16	18.18	17.98	18.00	18.00	-1.53%	42,900
Dec 16, 2025	18.22	18.30	18.18	18.28	18.28	0.33%	327,200
Dec 15, 2025	18.20	18.36	18.20	18.22	18.22	0.11%	686,100