Hotung Investment Holdings Limited (SGX:BLS)
Singapore · Delayed Price · Currency is SGD 1.500
+0.010 (0.67%)
Last updated: Aug 11, 2025
SGX:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | - | -1.32% | 5,400 |
| Aug 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 6,200 |
| Aug 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 400 |
| Aug 5, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | - | - | 12,200 |
| Aug 4, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | - | 0.67% | 11,700 |
| Aug 1, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | - | 1.35% | 10,100 |
| Jul 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 15,000 |
| Jul 30, 2025 | 1.52 | 1.53 | 1.48 | 1.48 | - | -3.27% | 36,900 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | - | - | 36,100 |
| Jul 28, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | - | 2.68% | 64,000 |
| Jul 25, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | - | 0.68% | 72,100 |
| Jul 24, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | - | 3.50% | 32,000 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | -0.69% | 28,800 |
| Jul 22, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | - | 4.35% | 213,600 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | - | -0.72% | 14,700 |
| Jul 18, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | - | 1.46% | 36,600 |
| Jul 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | 34,200 |
| Jul 16, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | - | 0.74% | 95,400 |
| Jul 15, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | - | -0.73% | 35,200 |
| Jul 14, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | - | 0.74% | 11,000 |
| Jul 11, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | - | - | 74,900 |
| Jul 10, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | - | - | 15,600 |
| Jul 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1.49% | 5,000 |
| Jul 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -1.47% | 1,300 |
| Jul 7, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | - | 0.74% | 25,100 |
| Jul 4, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | - | - | 43,400 |
| Jul 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 100 |
| Jul 2, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | - | -1.46% | 7,300 |
| Jul 1, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | - | 2.24% | 52,400 |
| Jun 30, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | - | -0.74% | 15,500 |
| Jun 27, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | - | 0.75% | 27,100 |
| Jun 26, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | - | - | 5,300 |
| Jun 25, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | - | - | 27,400 |
| Jun 24, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | - | - | 15,100 |
| Jun 23, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | - | -1.47% | 7,200 |
| Jun 20, 2025 | 1.34 | 1.38 | 1.33 | 1.36 | - | 1.49% | 20,300 |
| Jun 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -1.47% | 100 |
| Jun 18, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | - | 2.26% | 9,800 |
| Jun 17, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | - | -1.48% | 10,000 |
| Jun 16, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | - | -0.74% | 6,200 |
| Jun 13, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | - | 0.74% | 9,200 |
| Jun 12, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | - | 1.50% | 8,100 |
| Jun 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -0.75% | 200 |
| Jun 10, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | - | 1.52% | 19,900 |
| Jun 9, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | - | -2.22% | 32,100 |
| Jun 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | 0.75% | 900 |
| Jun 5, 2025 | 1.33 | 1.36 | 1.32 | 1.34 | - | 1.52% | 36,900 |
| Jun 4, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | - | -0.75% | 19,000 |
| Jun 3, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | - | 0.76% | 5,200 |
| Jun 2, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | - | 0.76% | 9,300 |