KLSE:HONGSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-	6,735,500
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	1,275,200
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	233,500
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-	8,200
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	260,100
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	22,242,800
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-	386,300
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	129,152,600
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-	408,300
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,324,900
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-	400
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-	373,000
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	823,500
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	797,100
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	92,600
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	5,265,700
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	49,045,600
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-	4,202,200
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	11,121,100
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	296,800
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-	109,500
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-	201,300
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	1,106,800
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	1,725,400
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	-	2,255,800
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-	3,413,100
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	3,447,700
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	27,600
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	-	183,000
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	-	192,300
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	288,200
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	457,200
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-	1,511,500
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	121,800
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-	37,300
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-	674,800
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-	286,500
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	14,300
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-	1,742,500
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-	7,795,600
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-	4,110,500
Dec 26, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	4,128,300
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	745,700
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	2,071,100
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-	1,102,000
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-	134,900
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	271,500
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	755,800
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-	1,049,800
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-	157,500