HL Global Enterprises Limited (SGX:AVX)
Singapore · Delayed Price · Currency is SGD 0.3050
+0.0050 (1.67%)
At close: Sep 18, 2025
HL Global Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 61,100 |
| Sep 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 68,500 |
| Sep 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 53,500 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 300 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 22,800 |
| Sep 10, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 98,500 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 8,000 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 105,000 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 97,200 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 41,400 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 32,100 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 28,900 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 47,000 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 5,600 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 15,600 |
| Aug 26, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 184,500 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 72,100 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,300 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,500 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 200 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.84% | 78,200 |
| Aug 14, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.08% | 369,100 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,000 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 300 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 1,300 |
| Aug 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 47,000 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 43,300 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 52,000 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 200 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 78,400 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,400 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 68,500 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 12,300 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 168,000 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 804,800 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 108,900 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 98,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 54,300 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 27,200 |
| Jul 17, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 83,100 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,500 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 6,200 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 27,500 |
| Jul 11, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 2,300 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,200 |
| Jul 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.47% | 300 |
| Jun 27, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 9,300 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 38,200 |