Hotung Investment Holdings Limited (SGX:BLS)
Singapore · Delayed Price · Currency is SGD 1.380
-0.030 (-2.13%)
At close: Sep 26, 2025
SGX:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -2.13% | 5,200 |
| Sep 25, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 1,000 |
| Sep 24, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 32,300 |
| Sep 23, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.16% | 7,800 |
| Sep 22, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 23,800 |
| Sep 19, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 66,000 |
| Sep 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 18,400 |
| Sep 17, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 9,800 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 53,700 |
| Sep 15, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 23,000 |
| Sep 11, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 13,800 |
| Sep 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 5,000 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 11,900 |
| Sep 8, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 34,900 |
| Sep 5, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 3,800 |
| Sep 4, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 10,000 |
| Sep 3, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 12,700 |
| Sep 2, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 65,800 |
| Sep 1, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 113,700 |
| Aug 29, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 77,400 |
| Aug 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 6,400 |
| Aug 27, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 5,000 |
| Aug 26, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 28,700 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 43,600 |
| Aug 22, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 19,900 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 2,200 |
| Aug 20, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | 86,800 |
| Aug 19, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 42,500 |
| Aug 18, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 72,100 |
| Aug 15, 2025 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -8.72% | 231,000 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 10,800 |
| Aug 13, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 25,200 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Aug 11, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 21,400 |
| Aug 8, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 5,400 |
| Aug 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 6,200 |
| Aug 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 400 |
| Aug 5, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 12,200 |
| Aug 4, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 11,700 |
| Aug 1, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 10,100 |
| Jul 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 15,000 |
| Jul 30, 2025 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 36,900 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 36,100 |
| Jul 28, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 64,000 |
| Jul 25, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 72,100 |
| Jul 24, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.50% | 32,000 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 28,800 |
| Jul 22, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 213,600 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 14,700 |
| Jul 18, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 36,600 |