KLSE:HONGSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	3,396,300
Aug 11, 2025	0.01	0.01	0.01	0.01	0.01	-	1,089,300
Aug 8, 2025	0.01	0.01	0.01	0.01	0.01	-	929,000
Aug 7, 2025	0.01	0.01	0.01	0.01	0.01	-	142,800
Aug 6, 2025	0.01	0.01	0.01	0.01	0.01	-	1,681,100
Aug 5, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	326,700
Aug 4, 2025	0.01	0.01	0.01	0.01	0.01	-	740,500
Aug 1, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	443,100
Jul 31, 2025	0.01	0.01	0.01	0.01	0.01	-	770,700
Jul 30, 2025	0.01	0.01	0.01	0.01	0.01	-	61,000
Jul 29, 2025	0.01	0.01	0.01	0.01	0.01	-	1,180,300
Jul 28, 2025	0.01	0.01	0.01	0.01	0.01	-	2,575,000
Jul 25, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	433,700
Jul 24, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	996,000
Jul 23, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	3,399,100
Jul 22, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	5,118,300
Jul 21, 2025	0.01	0.01	0.01	0.01	0.01	-	681,400
Jul 18, 2025	0.01	0.01	0.01	0.01	0.01	-	46,100
Jul 17, 2025	0.01	0.01	0.01	0.01	0.01	-	702,600
Jul 16, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	1,237,500
Jul 15, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	748,200
Jul 14, 2025	0.01	0.01	0.01	0.01	0.01	-	421,100
Jul 11, 2025	0.01	0.01	0.01	0.01	0.01	-	1,341,300
Jul 10, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	784,600
Jul 9, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	175,000
Jul 8, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	625,100
Jul 7, 2025	0.01	0.01	0.01	0.01	0.01	-	136,400
Jul 4, 2025	0.01	0.01	0.01	0.01	0.01	-	1,732,600
Jul 3, 2025	0.01	0.01	0.01	0.01	0.01	-	981,500
Jul 2, 2025	0.01	0.01	0.01	0.01	0.01	-	100,000
Jul 1, 2025	0.01	0.01	0.01	0.01	0.01	-	504,500
Jun 30, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	4,937,900
Jun 26, 2025	0.01	0.01	0.01	0.01	0.01	-	460,400
Jun 25, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	271,400
Jun 24, 2025	0.01	0.01	0.01	0.01	0.01	-	815,200
Jun 23, 2025	0.01	0.01	0.01	0.01	0.01	-	691,300
Jun 20, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	420,800
Jun 19, 2025	0.01	0.01	0.01	0.01	0.01	-	57,500
Jun 18, 2025	0.01	0.01	0.01	0.01	0.01	-	1,863,700
Jun 17, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	332,000
Jun 16, 2025	0.01	0.01	0.01	0.01	0.01	-	141,100
Jun 13, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	2,263,400
Jun 12, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	418,900
Jun 11, 2025	0.01	0.01	0.01	0.01	0.01	-	99,500
Jun 10, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	1,357,000
Jun 9, 2025	0.01	0.01	0.01	0.01	0.01	-	157,000
Jun 6, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	2,195,500
Jun 5, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	223,800
Jun 4, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	200,000
Jun 3, 2025	0.01	0.01	0.01	0.01	0.01	-	606,900