KLSE:HLFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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