Hong Lai Huat Group Limited (SGX:CTO)
Singapore · Delayed Price · Currency is SGD 0.0580
-0.0020 (-3.33%)
Oct 27, 2026, 3:15 PM SGT
Hong Lai Huat Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 30,000 |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 100,000 |
| Oct 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 143,500 |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 169,400 |
| Oct 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | 460,000 |
| Oct 14, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.23% | 975,900 |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | 20,000 |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 89,700 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 823,700 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 210,300 |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 838,100 |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 148,600 |
| Oct 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 405,200 |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.35% | 3,000 |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 230,000 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.22% | 18,400 |
| Sep 21, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.29% | 7,600 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 3,500 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 500,000 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 140,000 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 297,600 |
| Sep 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.63% | 2,050,000 |
| Sep 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 1,163,600 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.63% | 10,000 |
| Sep 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 2,673,300 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 408,800 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 93,600 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 164,000 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 357,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 1,300,600 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 556,100 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 192,700 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 623,400 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.67% | 505,000 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 770,000 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | 1,488,000 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | 1,236,600 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.67% | 2,260,200 |
| Aug 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 3,277,800 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.78% | 254,000 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 1,900 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 2,772,200 |
| Aug 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 63,100 |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.25% | 200 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 51,400 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 133,300 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 170,000 |
| Jul 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 10,600 |