Hotung Investment Holdings Limited (SGX:BLS)
Singapore · Delayed Price · Currency is SGD 1.710
+0.010 (0.59%)
May 22, 2026, 5:04 PM SGT
SGX:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 96,000 |
| May 21, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 87,000 |
| May 20, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 148,300 |
| May 19, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.17% | 22,700 |
| May 18, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | - | 128,200 |
| May 15, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 72,500 |
| May 14, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 102,200 |
| May 13, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 82,600 |
| May 12, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 65,400 |
| May 11, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 107,500 |
| May 8, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 209,300 |
| May 7, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 2.45% | 141,100 |
| May 6, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 66,800 |
| May 5, 2026 | 1.56 | 1.62 | 1.55 | 1.61 | 1.61 | 3.87% | 234,400 |
| May 4, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 101,400 |
| Apr 30, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 10,900 |
| Apr 29, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 23,700 |
| Apr 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 20,000 |
| Apr 27, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | 4,500 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 45,100 |
| Apr 23, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 24,100 |
| Apr 22, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 79,100 |
| Apr 21, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.72% | 49,900 |
| Apr 20, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 14,800 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 29,100 |
| Apr 16, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 5,500 |
| Apr 15, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 39,000 |
| Apr 14, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 21,400 |
| Apr 13, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 24,300 |
| Apr 10, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 24,200 |
| Apr 9, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 5,300 |
| Apr 8, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 44,200 |
| Apr 7, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 28,000 |
| Apr 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 4,600 |
| Apr 2, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 10,100 |
| Apr 1, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 32,200 |
| Mar 31, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 29,900 |
| Mar 30, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 2,000 |
| Mar 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 3,000 |
| Mar 26, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.13% | 8,000 |
| Mar 25, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 10,000 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 5,000 |
| Mar 23, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.78% | 17,200 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 7,600 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 4,300 |
| Mar 18, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 4.26% | 32,100 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 1,500 |
| Mar 16, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 67,300 |
| Mar 13, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 26,600 |
| Mar 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 6,100 |