KLSE:HLFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	18.50	18.76	18.40	18.72	18.72	1.41%	55,700
Sep 18, 2026	18.56	18.68	18.46	18.46	18.46	-0.54%	176,900
Sep 17, 2026	18.74	18.76	18.52	18.56	18.56	-1.17%	229,200
Sep 15, 2026	18.80	18.84	18.70	18.78	18.78	-	114,700
Sep 14, 2026	18.82	18.82	18.76	18.78	18.78	-0.11%	73,800
Sep 11, 2026	19.00	19.00	18.72	18.80	18.80	-0.74%	92,700
Sep 10, 2026	19.00	19.00	18.84	18.94	18.94	-0.53%	99,000
Sep 9, 2026	19.10	19.10	18.70	19.04	19.04	0.32%	178,200
Sep 8, 2026	19.04	19.04	18.80	18.98	18.98	0.85%	145,700
Sep 7, 2026	19.00	19.08	18.82	18.82	18.82	-0.95%	71,500
Sep 4, 2026	19.04	19.08	18.98	19.00	19.00	0.11%	51,800
Sep 3, 2026	18.96	19.04	18.96	18.98	18.98	0.11%	135,000
Sep 2, 2026	19.10	19.22	18.82	18.96	18.96	-0.73%	116,800
Sep 1, 2026	19.00	19.30	18.90	19.10	19.10	0.53%	142,600
Aug 28, 2026	19.28	19.36	18.94	19.00	19.00	-0.73%	76,600
Aug 27, 2026	18.74	19.28	18.72	19.14	19.14	2.13%	101,400
Aug 26, 2026	18.66	18.76	18.66	18.74	18.74	0.11%	71,600
Aug 24, 2026	18.60	18.74	18.58	18.72	18.72	0.54%	96,800
Aug 21, 2026	18.66	18.70	18.62	18.62	18.62	-0.21%	33,500
Aug 20, 2026	18.62	18.74	18.50	18.66	18.66	0.54%	107,500
Aug 19, 2026	18.64	18.70	18.56	18.56	18.56	-0.64%	99,700
Aug 18, 2026	18.70	18.70	18.62	18.68	18.68	-	7,000
Aug 17, 2026	18.68	18.74	18.60	18.68	18.68	-	47,400
Aug 14, 2026	18.72	18.76	18.68	18.68	18.68	-0.21%	38,400
Aug 13, 2026	18.66	18.72	18.66	18.72	18.72	0.32%	15,400
Aug 12, 2026	18.72	18.74	18.60	18.66	18.66	-0.11%	47,900
Aug 11, 2026	18.58	18.72	18.58	18.68	18.68	0.54%	67,400
Aug 10, 2026	18.50	18.66	18.50	18.58	18.58	0.65%	39,000
Aug 7, 2026	18.56	18.62	18.40	18.46	18.46	-0.54%	55,800
Aug 6, 2026	18.62	18.62	18.50	18.56	18.56	0.43%	38,800
Aug 5, 2026	18.66	18.76	18.42	18.48	18.48	-0.96%	138,400
Aug 4, 2026	18.64	18.68	18.52	18.66	18.66	0.76%	30,100
Aug 3, 2026	18.52	18.60	18.48	18.52	18.52	-	93,200
Jul 31, 2026	18.38	18.58	18.38	18.52	18.52	0.98%	45,900
Jul 30, 2026	18.40	18.50	18.30	18.34	18.34	-0.33%	52,800
Jul 29, 2026	18.52	18.58	18.40	18.40	18.40	-0.54%	27,500
Jul 28, 2026	18.48	18.60	18.46	18.50	18.50	0.11%	43,000
Jul 27, 2026	18.30	18.54	18.30	18.48	18.48	0.65%	41,600
Jul 24, 2026	18.34	18.42	18.30	18.36	18.36	0.33%	42,900
Jul 23, 2026	18.54	18.56	18.22	18.30	18.30	-0.97%	470,200
Jul 22, 2026	18.52	18.54	18.44	18.48	18.48	0.22%	367,500
Jul 21, 2026	18.46	18.58	18.38	18.44	18.44	0.55%	35,100
Jul 20, 2026	18.74	18.74	18.34	18.34	18.34	-2.55%	106,500
Jul 17, 2026	18.62	18.90	18.62	18.82	18.82	0.75%	79,300
Jul 16, 2026	18.62	18.72	18.62	18.68	18.68	0.43%	19,400
Jul 15, 2026	18.80	18.80	18.60	18.60	18.60	-1.06%	57,200
Jul 14, 2026	18.70	18.80	18.52	18.80	18.80	0.43%	32,400
Jul 13, 2026	18.50	18.76	18.50	18.72	18.72	0.65%	19,500
Jul 10, 2026	18.64	18.64	18.56	18.60	18.60	-0.21%	5,500
Jul 9, 2026	18.60	18.64	18.50	18.64	18.64	-0.21%	43,300