KLSE:HONGSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,603,400
May 12, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	8,588,100
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,389,300
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-	222,900
May 7, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	7,547,400
May 6, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	425,500
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	1,001,000
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-	864,000
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	827,200
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	869,500
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	2,972,500
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-	509,400
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-	644,200
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	948,800
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	242,100
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	941,200
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,775,400
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	6,780,200
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	170,200
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,940,500
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-	2,012,700
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-	942,700
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	541,500
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	157,800
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	1,478,200
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-	512,400
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-	1,920,200
Apr 3, 2026	0.01	0.01	0.01	0.01	0.01	-	202,900
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-	425,500
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-	820,300
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-	8,858,500
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-	2,481,400
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	789,500
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-	1,985,500
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-	1,864,900
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-	222,700
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	638,200
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-	465,000
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	10,200
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-	697,800
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-	100,600
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-	467,700
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	747,000
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-	1,366,000
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-	1,827,900
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-	1,275,300
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	884,400
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	6,251,600
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	1,175,100
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	152,800