KLSE:HLFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.28	17.42	17.02	17.30	17.30	0.06%	194,200
Oct 8, 2026	17.92	18.00	17.70	17.86	17.29	-0.22%	150,700
Oct 7, 2026	18.34	18.38	17.90	17.90	17.33	-2.40%	424,600
Oct 6, 2026	18.58	18.58	18.22	18.34	17.75	-0.33%	205,800
Oct 5, 2026	18.48	18.50	18.40	18.40	17.81	-0.33%	117,600
Oct 2, 2026	18.70	18.70	18.46	18.46	17.87	-	90,200
Oct 1, 2026	18.72	18.72	18.28	18.46	17.87	-1.49%	115,900
Sep 30, 2026	18.82	18.82	18.72	18.74	18.14	-0.32%	53,900
Sep 29, 2026	18.84	18.90	18.78	18.80	18.20	-0.53%	64,800
Sep 28, 2026	18.90	18.92	18.72	18.90	18.30	0.96%	23,700
Sep 25, 2026	18.96	18.96	18.70	18.72	18.12	-0.74%	64,500
Sep 24, 2026	18.90	18.94	18.82	18.86	18.26	-0.32%	38,800
Sep 23, 2026	18.80	18.94	18.76	18.92	18.32	0.85%	62,100
Sep 22, 2026	18.74	18.80	18.62	18.76	18.16	0.21%	59,500
Sep 21, 2026	18.50	18.76	18.40	18.72	18.12	1.41%	55,700
Sep 18, 2026	18.56	18.68	18.46	18.46	17.87	-0.54%	176,900
Sep 17, 2026	18.74	18.76	18.52	18.56	17.97	-1.17%	229,200
Sep 15, 2026	18.80	18.84	18.70	18.78	18.18	-	114,700
Sep 14, 2026	18.82	18.82	18.76	18.78	18.18	-0.11%	73,800
Sep 11, 2026	19.00	19.00	18.72	18.80	18.20	-0.74%	92,700
Sep 10, 2026	19.00	19.00	18.84	18.94	18.34	-0.53%	99,000
Sep 9, 2026	19.10	19.10	18.70	19.04	18.43	0.32%	178,200
Sep 8, 2026	19.04	19.04	18.80	18.98	18.37	0.85%	145,700
Sep 7, 2026	19.00	19.08	18.82	18.82	18.22	-0.95%	71,500
Sep 4, 2026	19.04	19.08	18.98	19.00	18.39	0.11%	51,800
Sep 3, 2026	18.96	19.04	18.96	18.98	18.37	0.11%	135,000
Sep 2, 2026	19.10	19.22	18.82	18.96	18.35	-0.73%	116,800
Sep 1, 2026	19.00	19.30	18.90	19.10	18.49	0.53%	142,600
Aug 28, 2026	19.28	19.36	18.94	19.00	18.39	-0.73%	76,600
Aug 27, 2026	18.74	19.28	18.72	19.14	18.53	2.13%	101,400
Aug 26, 2026	18.66	18.76	18.66	18.74	18.14	0.11%	71,600
Aug 24, 2026	18.60	18.74	18.58	18.72	18.12	0.54%	96,800
Aug 21, 2026	18.66	18.70	18.62	18.62	18.03	-0.21%	33,500
Aug 20, 2026	18.62	18.74	18.50	18.66	18.06	0.54%	107,500
Aug 19, 2026	18.64	18.70	18.56	18.56	17.97	-0.64%	99,700
Aug 18, 2026	18.70	18.70	18.62	18.68	18.08	-	7,000
Aug 17, 2026	18.68	18.74	18.60	18.68	18.08	-	47,400
Aug 14, 2026	18.72	18.76	18.68	18.68	18.08	-0.21%	38,400
Aug 13, 2026	18.66	18.72	18.66	18.72	18.12	0.32%	15,400
Aug 12, 2026	18.72	18.74	18.60	18.66	18.06	-0.11%	47,900
Aug 11, 2026	18.58	18.72	18.58	18.68	18.08	0.54%	67,400
Aug 10, 2026	18.50	18.66	18.50	18.58	17.99	0.65%	39,000
Aug 7, 2026	18.56	18.62	18.40	18.46	17.87	-0.54%	55,800
Aug 6, 2026	18.62	18.62	18.50	18.56	17.97	0.43%	38,800
Aug 5, 2026	18.66	18.76	18.42	18.48	17.89	-0.96%	138,400
Aug 4, 2026	18.64	18.68	18.52	18.66	18.06	0.76%	30,100
Aug 3, 2026	18.52	18.60	18.48	18.52	17.93	-	93,200
Jul 31, 2026	18.38	18.58	18.38	18.52	17.93	0.98%	45,900
Jul 30, 2026	18.40	18.50	18.30	18.34	17.75	-0.33%	52,800
Jul 29, 2026	18.52	18.58	18.40	18.40	17.81	-0.54%	27,500