KLSE:HLFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	18.40	18.54	18.40	18.42	18.42	0.11%	26,700
Jun 30, 2026	18.46	18.48	18.30	18.40	18.40	-0.33%	25,800
Jun 29, 2026	18.28	18.46	18.28	18.46	18.46	-0.22%	33,700
Jun 26, 2026	18.32	18.50	18.28	18.50	18.50	1.09%	63,700
Jun 25, 2026	18.30	18.52	18.20	18.30	18.30	0.66%	198,400
Jun 24, 2026	18.52	18.52	18.16	18.18	18.18	-0.76%	217,800
Jun 23, 2026	18.52	18.54	18.28	18.32	18.32	-0.65%	199,300
Jun 22, 2026	18.76	18.80	18.40	18.44	18.44	-1.71%	174,000
Jun 19, 2026	18.70	18.76	18.64	18.76	18.76	0.86%	44,100
Jun 18, 2026	18.70	18.80	18.42	18.60	18.60	-	88,200
Jun 16, 2026	18.52	18.72	18.46	18.60	18.60	0.98%	96,500
Jun 15, 2026	18.44	18.50	18.40	18.42	18.42	0.22%	131,100
Jun 12, 2026	18.44	18.44	18.36	18.38	18.38	0.11%	52,600
Jun 11, 2026	18.30	18.42	18.30	18.36	18.36	0.22%	28,200
Jun 10, 2026	18.40	18.52	18.30	18.32	18.32	-0.43%	93,900
Jun 9, 2026	18.50	18.50	18.40	18.40	18.40	-0.54%	121,800
Jun 8, 2026	18.84	18.84	18.42	18.50	18.50	-1.80%	116,200
Jun 5, 2026	18.52	18.90	18.52	18.84	18.84	1.62%	83,600
Jun 4, 2026	18.46	18.60	18.44	18.54	18.54	0.43%	36,400
Jun 3, 2026	18.44	18.50	18.40	18.46	18.46	0.44%	162,800
May 29, 2026	18.42	18.56	18.24	18.38	18.38	-0.22%	263,900
May 28, 2026	18.80	18.80	18.30	18.42	18.42	-1.50%	238,800
May 26, 2026	18.74	18.80	18.52	18.70	18.70	-0.43%	119,700
May 25, 2026	18.70	18.78	18.50	18.78	18.78	0.43%	85,400
May 22, 2026	18.50	18.76	18.50	18.70	18.70	1.19%	51,200
May 21, 2026	18.48	18.64	18.44	18.48	18.48	0.11%	100,200
May 20, 2026	18.60	18.60	18.36	18.46	18.46	-0.75%	124,400
May 19, 2026	18.72	18.72	18.52	18.60	18.60	-0.53%	240,500
May 18, 2026	18.84	18.86	18.52	18.70	18.70	-0.74%	121,600
May 15, 2026	18.88	18.90	18.80	18.84	18.84	-0.32%	113,100
May 14, 2026	18.86	18.98	18.86	18.90	18.90	0.21%	42,900
May 13, 2026	18.94	19.00	18.86	18.86	18.86	-0.42%	77,000
May 12, 2026	19.18	19.18	18.94	18.94	18.94	-0.84%	41,000
May 11, 2026	19.20	19.20	18.86	19.10	19.10	-0.42%	1,169,100
May 8, 2026	19.18	19.24	18.94	19.18	19.18	0.74%	116,700
May 7, 2026	19.36	19.46	19.04	19.04	19.04	-0.31%	276,600
May 6, 2026	19.00	19.28	18.94	19.10	19.10	0.53%	202,600
May 5, 2026	18.86	19.02	18.82	19.00	19.00	0.74%	157,400
May 4, 2026	18.82	18.96	18.82	18.86	18.86	0.21%	80,900
Apr 30, 2026	18.92	18.94	18.80	18.82	18.82	-0.74%	94,700
Apr 29, 2026	18.98	19.00	18.92	18.96	18.96	-0.42%	2,070,100
Apr 28, 2026	19.02	19.18	18.92	19.04	19.04	0.21%	61,600
Apr 27, 2026	19.40	19.40	18.96	19.00	19.00	-1.55%	151,500
Apr 24, 2026	19.46	19.46	19.22	19.30	19.30	-	1,276,300
Apr 23, 2026	19.20	19.46	19.18	19.30	19.30	0.84%	48,200
Apr 22, 2026	19.48	19.48	19.12	19.14	19.14	-1.03%	84,100
Apr 21, 2026	19.10	19.34	18.92	19.34	19.34	2.44%	161,400
Apr 20, 2026	18.96	19.14	18.88	18.88	18.88	-	154,100
Apr 17, 2026	19.00	19.00	18.72	18.88	18.88	0.96%	122,000
Apr 16, 2026	18.64	18.84	18.62	18.70	18.70	0.43%	67,700