HL Global Enterprises Limited (SGX:AVX)
Singapore · Delayed Price · Currency is SGD 0.3300
+0.0050 (1.54%)
At close: Oct 30, 2025
HL Global Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | - | 177,100 |
| Oct 30, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | 1.54% | 163,700 |
| Oct 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Oct 28, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | - | -1.52% | 93,700 |
| Oct 27, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 4.76% | 7,400 |
| Oct 24, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | - | 3.28% | 62,600 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Oct 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 1.67% | 32,500 |
| Oct 21, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | - | - | 21,100 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 1,000 |
| Oct 15, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | - | -6.35% | 78,400 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.56% | 116,000 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -3.03% | 31,800 |
| Oct 10, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | - | 3,000 |
| Oct 9, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 3.13% | 142,300 |
| Oct 8, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -3.03% | 89,200 |
| Oct 7, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 8.20% | 561,800 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 72,700 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 52,000 |
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Oct 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 1.67% | 96,000 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 3,000 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,500 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 12,000 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Sep 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | - | 1,500 |
| Sep 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | - | 12,200 |
| Sep 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Sep 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.67% | 61,100 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Sep 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 68,500 |
| Sep 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 53,500 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 300 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 22,800 |
| Sep 10, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.39% | 98,500 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 8,000 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 100 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 105,000 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 97,200 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 41,400 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 32,100 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 28,900 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.64% | 47,000 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.61% | 5,600 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 15,600 |
| Aug 26, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | - | 1.64% | 184,500 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.39% | 72,100 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,300 |