KLSE:HLFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	18.72	18.84	18.60	18.68	18.68	-0.32%	117,100
Jul 7, 2026	18.68	18.76	18.60	18.74	18.74	0.32%	32,600
Jul 6, 2026	18.50	18.68	18.50	18.68	18.68	0.97%	32,800
Jul 3, 2026	18.48	18.68	18.42	18.50	18.50	0.54%	122,500
Jul 2, 2026	18.40	18.50	18.40	18.40	18.40	-0.11%	7,300
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