KLSE:HONGSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-	14,082,100
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	3,408,100
Jun 19, 2026	0.01	0.01	0.01	0.01	0.01	-	50,578,700
Jun 18, 2026	0.01	0.02	0.01	0.01	0.01	-33.33%	196,250,100
Jun 16, 2026	0.01	0.02	0.01	0.02	0.02	-	113,541,100
Jun 15, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	500,021,300
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	-	5,233,300
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	-	34,896,000
Jun 10, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	826,053,600
Jun 9, 2026	0.02	0.02	0.01	0.02	0.02	50.00%	675,720,700
Jun 8, 2026	0.01	0.02	0.01	0.01	0.01	-	47,150,500
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	-	202,736,000
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	378,600
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,226,400
May 29, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	1,268,800
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-	3,481,100
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-	1,489,900
May 25, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	32,104,600
May 22, 2026	0.01	0.01	0.01	0.01	0.01	-	6,818,400
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-	9,317,200
May 20, 2026	0.01	0.01	0.01	0.01	0.01	-	118,302,600
May 19, 2026	0.01	0.01	0.01	0.01	0.01	-	915,100
May 18, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	2,667,900
May 15, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	683,100
May 14, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	1,156,000
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