Hotung Investment Holdings Limited (SGX:BLS)
Singapore · Delayed Price · Currency is SGD 1.680
+0.020 (1.20%)
Jun 19, 2026, 2:24 PM SGT
SGX:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 16,500 |
| Jun 17, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 26,200 |
| Jun 16, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 162,400 |
| Jun 15, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 4,300 |
| Jun 12, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 17,900 |
| Jun 11, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -1.81% | 20,700 |
| Jun 10, 2026 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 3.75% | 118,400 |
| Jun 9, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 15,800 |
| Jun 8, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 28,000 |
| Jun 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 200 |
| Jun 4, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 31,800 |
| Jun 3, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | - | 7,500 |
| Jun 2, 2026 | 1.55 | 1.61 | 1.54 | 1.60 | 1.60 | 1.91% | 79,400 |
| May 29, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.63% | 84,300 |
| May 28, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -1.25% | 75,300 |
| May 26, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | 0.19% | 129,900 |
| May 25, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.60 | -0.58% | 128,900 |
| May 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.61 | 0.59% | 96,000 |
| May 21, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.60 | - | 87,000 |
| May 20, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.60 | 0.59% | 148,300 |
| May 19, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.59 | -1.17% | 22,700 |
| May 18, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.61 | - | 128,200 |
| May 15, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.61 | 0.59% | 72,500 |
| May 14, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.60 | 0.59% | 102,200 |
| May 13, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.59 | 0.60% | 82,600 |
| May 12, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.58 | 0.60% | 65,400 |
| May 11, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.57 | - | 107,500 |
| May 8, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.57 | - | 209,300 |
| May 7, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.57 | 2.45% | 141,100 |
| May 6, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.53 | 1.24% | 66,800 |
| May 5, 2026 | 1.56 | 1.62 | 1.55 | 1.61 | 1.51 | 3.87% | 234,400 |
| May 4, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.46 | 1.97% | 101,400 |
| Apr 30, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.43 | 1.33% | 10,900 |
| Apr 29, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.41 | -1.32% | 23,700 |
| Apr 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.43 | - | 20,000 |
| Apr 27, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.43 | 0.66% | 4,500 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.42 | -0.66% | 45,100 |
| Apr 23, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.43 | 1.33% | 24,100 |
| Apr 22, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.41 | -0.66% | 79,100 |
| Apr 21, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.42 | 2.72% | 49,900 |
| Apr 20, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.38 | -0.68% | 14,800 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.39 | -1.33% | 29,100 |
| Apr 16, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.41 | 1.35% | 5,500 |
| Apr 15, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.39 | -0.67% | 39,000 |
| Apr 14, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.40 | 2.05% | 21,400 |
| Apr 13, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.37 | -1.35% | 24,300 |
| Apr 10, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.39 | 1.37% | 24,200 |
| Apr 9, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.37 | 0.69% | 5,300 |
| Apr 8, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.36 | -1.36% | 44,200 |
| Apr 7, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.38 | 1.38% | 28,000 |