KLSE:HLFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	18.72	18.80	18.62	18.62	18.62	-	101,900
Apr 14, 2026	18.78	18.78	18.62	18.62	18.62	0.11%	97,500
Apr 13, 2026	18.74	18.82	18.60	18.60	18.60	-1.17%	141,300
Apr 10, 2026	18.90	19.08	18.80	18.82	18.82	0.32%	94,200
Apr 9, 2026	19.10	19.10	18.76	18.76	18.76	-1.47%	188,300
Apr 8, 2026	18.98	19.24	18.90	19.04	19.04	1.82%	203,000
Apr 7, 2026	18.80	18.96	18.66	18.70	18.70	-0.53%	134,700
Apr 6, 2026	18.90	18.98	18.60	18.80	18.80	-0.53%	207,300
Apr 3, 2026	19.08	19.18	18.80	18.90	18.90	-0.84%	161,300
Apr 2, 2026	19.52	19.62	18.98	19.06	19.06	-2.36%	178,200
Apr 1, 2026	19.10	19.62	19.08	19.52	19.52	2.95%	352,700
Mar 31, 2026	18.88	19.20	18.88	18.96	18.96	0.32%	155,900
Mar 30, 2026	19.40	19.40	18.74	18.90	18.90	-2.58%	410,700
Mar 27, 2026	19.50	19.66	19.36	19.40	19.40	-	471,700
Mar 26, 2026	19.68	19.70	19.36	19.40	19.40	-0.82%	437,600
Mar 25, 2026	19.46	19.66	19.20	19.56	19.56	1.35%	604,500
Mar 24, 2026	20.08	20.10	19.02	19.30	19.30	-3.50%	1,952,400
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