HLV Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.17	6.17	5.83	5.91	5.91	-1.17%	235,517
Oct 22, 2026	6.09	6.20	5.66	5.98	5.98	0.67%	224,438
Oct 21, 2026	6.02	6.20	5.91	5.94	5.94	-1.98%	198,484
Oct 19, 2026	6.25	6.25	6.00	6.06	6.06	-2.26%	129,309
Oct 16, 2026	6.12	6.40	6.10	6.20	6.20	0.16%	111,310
Oct 15, 2026	6.15	6.29	6.13	6.19	6.19	-0.80%	114,404
Oct 14, 2026	6.06	6.39	6.06	6.24	6.24	1.63%	293,361
Oct 13, 2026	6.23	6.23	6.09	6.14	6.14	0.99%	68,608
Oct 12, 2026	6.30	6.30	6.07	6.08	6.08	-0.49%	180,483
Oct 9, 2026	6.06	6.32	6.01	6.11	6.11	0.83%	108,016
Oct 8, 2026	6.12	6.20	6.00	6.06	6.06	-0.98%	265,897
Oct 7, 2026	6.13	6.34	6.03	6.12	6.12	-0.16%	166,000
Oct 6, 2026	6.12	6.33	6.05	6.13	6.13	-1.29%	199,838
Oct 5, 2026	6.31	6.50	6.05	6.21	6.21	-1.58%	195,354
Oct 1, 2026	6.31	6.45	6.12	6.31	6.31	-1.56%	154,005
Sep 30, 2026	6.30	6.55	6.25	6.41	6.41	0.31%	124,451
Sep 29, 2026	6.33	6.50	6.31	6.39	6.39	0.31%	64,436
Sep 28, 2026	6.55	6.55	6.15	6.37	6.37	-2.45%	139,134
Sep 25, 2026	6.50	6.69	6.45	6.53	6.53	0.46%	86,809
Sep 24, 2026	6.69	6.69	6.45	6.50	6.50	-1.37%	118,080
Sep 23, 2026	6.44	6.71	6.33	6.59	6.59	2.97%	217,455
Sep 22, 2026	6.70	6.74	6.29	6.40	6.40	-4.90%	546,868
Sep 21, 2026	6.75	6.95	6.60	6.73	6.73	-0.30%	155,327
Sep 18, 2026	6.78	6.85	6.65	6.75	6.75	1.35%	114,147
Sep 17, 2026	6.85	6.85	6.60	6.66	6.66	-1.91%	167,732
Sep 16, 2026	6.40	7.00	6.27	6.79	6.79	8.47%	815,269
Sep 15, 2026	6.40	6.55	6.22	6.26	6.26	-1.88%	150,511
Sep 11, 2026	6.38	6.40	6.30	6.38	6.38	-	148,728
Sep 10, 2026	6.47	6.47	6.31	6.38	6.38	-1.39%	119,034
Sep 9, 2026	6.33	6.57	6.32	6.47	6.47	1.09%	139,783
Sep 8, 2026	6.50	6.50	6.30	6.40	6.40	-0.16%	134,222
Sep 7, 2026	6.46	6.60	6.28	6.41	6.41	-1.08%	194,205
Sep 4, 2026	6.54	6.74	6.34	6.48	6.48	1.09%	143,901
Sep 3, 2026	6.47	6.64	6.30	6.41	6.41	1.75%	210,227
Sep 2, 2026	6.34	6.34	6.22	6.30	6.30	-0.63%	203,740
Sep 1, 2026	6.45	6.59	6.31	6.34	6.34	-2.46%	266,885
Aug 31, 2026	6.59	6.60	6.48	6.50	6.50	-0.46%	126,898
Aug 28, 2026	6.66	6.66	6.48	6.53	6.53	-1.51%	180,001
Aug 27, 2026	6.66	6.66	6.56	6.63	6.63	0.15%	123,353
Aug 26, 2026	6.47	6.80	6.47	6.62	6.62	2.32%	183,160
Aug 25, 2026	6.53	6.53	6.43	6.47	6.47	-0.92%	171,880
Aug 24, 2026	6.55	6.79	6.50	6.53	6.53	-0.76%	201,670
Aug 21, 2026	6.69	6.74	6.50	6.58	6.58	-0.15%	187,853
Aug 20, 2026	6.70	6.70	6.50	6.59	6.59	-0.60%	258,630
Aug 19, 2026	6.70	6.74	6.63	6.63	6.63	-1.04%	114,950
Aug 18, 2026	6.72	6.72	6.65	6.70	6.70	-0.45%	138,213
Aug 17, 2026	6.99	6.99	6.57	6.73	6.73	-3.58%	630,867
Aug 14, 2026	6.99	7.04	6.90	6.98	6.98	0.58%	156,950
Aug 13, 2026	7.10	7.40	6.90	6.94	6.94	-2.80%	505,176
Aug 12, 2026	7.40	7.40	7.00	7.14	7.14	-1.11%	154,860