Hong Leong Asia Ltd. (SGX:H22)
Singapore · Delayed Price · Currency is SGD 2.920
+0.170 (6.18%)
Mar 17, 2026, 5:04 PM SGT
Hong Leong Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 2.84 | 2.84 | 2.70 | 2.75 | 2.75 | -1.79% | 916,300 |
| Mar 13, 2026 | 2.82 | 2.83 | 2.75 | 2.80 | 2.80 | -1.41% | 1,774,100 |
| Mar 12, 2026 | 2.83 | 2.86 | 2.76 | 2.84 | 2.84 | 0.35% | 1,705,900 |
| Mar 11, 2026 | 2.85 | 2.90 | 2.80 | 2.83 | 2.83 | -0.35% | 1,030,900 |
| Mar 10, 2026 | 2.80 | 2.85 | 2.76 | 2.84 | 2.84 | 3.65% | 1,848,100 |
| Mar 9, 2026 | 2.84 | 2.84 | 2.71 | 2.74 | 2.74 | -5.52% | 1,866,700 |
| Mar 6, 2026 | 2.87 | 2.94 | 2.82 | 2.90 | 2.90 | 1.05% | 1,492,600 |
| Mar 5, 2026 | 2.92 | 2.95 | 2.84 | 2.87 | 2.87 | -0.35% | 1,731,200 |
| Mar 4, 2026 | 2.98 | 2.98 | 2.86 | 2.88 | 2.88 | -4.32% | 2,197,600 |
| Mar 3, 2026 | 3.10 | 3.11 | 2.97 | 3.01 | 3.01 | -2.90% | 1,739,900 |
| Mar 2, 2026 | 3.03 | 3.20 | 3.03 | 3.10 | 3.10 | -4.02% | 2,018,400 |
| Feb 27, 2026 | 3.08 | 3.23 | 3.00 | 3.23 | 3.23 | 5.56% | 3,831,600 |
| Feb 26, 2026 | 3.05 | 3.06 | 2.81 | 3.06 | 3.06 | 0.33% | 4,137,000 |
| Feb 25, 2026 | 3.39 | 3.45 | 3.02 | 3.05 | 3.05 | -10.29% | 5,420,500 |
| Feb 24, 2026 | 3.40 | 3.41 | 3.36 | 3.40 | 3.40 | -0.58% | 633,700 |
| Feb 23, 2026 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | 965,000 |
| Feb 20, 2026 | 3.43 | 3.43 | 3.37 | 3.38 | 3.38 | -0.88% | 777,400 |
| Feb 19, 2026 | 3.42 | 3.45 | 3.39 | 3.41 | 3.41 | -0.29% | 1,237,900 |
| Feb 16, 2026 | 3.34 | 3.44 | 3.33 | 3.42 | 3.42 | 2.70% | 972,100 |
| Feb 13, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.63% | 813,500 |
| Feb 12, 2026 | 3.44 | 3.44 | 3.37 | 3.42 | 3.42 | -0.29% | 1,257,900 |
| Feb 11, 2026 | 3.43 | 3.46 | 3.38 | 3.43 | 3.43 | - | 1,094,600 |
| Feb 10, 2026 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | -0.29% | 622,400 |
| Feb 9, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | 1.78% | 889,100 |
| Feb 6, 2026 | 3.43 | 3.48 | 3.35 | 3.38 | 3.38 | -2.03% | 1,085,800 |
| Feb 5, 2026 | 3.51 | 3.51 | 3.42 | 3.45 | 3.45 | -1.15% | 1,330,800 |
| Feb 4, 2026 | 3.42 | 3.54 | 3.40 | 3.49 | 3.49 | 3.87% | 2,953,800 |
| Feb 3, 2026 | 3.37 | 3.40 | 3.31 | 3.36 | 3.36 | 0.30% | 1,580,700 |
| Feb 2, 2026 | 3.43 | 3.48 | 3.26 | 3.35 | 3.35 | -2.33% | 1,844,100 |
| Jan 30, 2026 | 3.25 | 3.50 | 3.25 | 3.43 | 3.43 | 5.86% | 3,194,000 |
| Jan 29, 2026 | 3.21 | 3.25 | 3.15 | 3.24 | 3.24 | 2.86% | 1,895,200 |
| Jan 28, 2026 | 3.10 | 3.23 | 3.09 | 3.15 | 3.15 | 4.65% | 2,621,800 |
| Jan 27, 2026 | 2.98 | 3.02 | 2.93 | 3.01 | 3.01 | 1.01% | 1,094,800 |
| Jan 26, 2026 | 2.88 | 2.98 | 2.87 | 2.98 | 2.98 | 3.11% | 1,970,100 |
| Jan 23, 2026 | 2.77 | 2.93 | 2.77 | 2.89 | 2.89 | 4.71% | 2,054,000 |
| Jan 22, 2026 | 2.75 | 2.76 | 2.72 | 2.76 | 2.76 | 0.36% | 1,007,400 |
| Jan 21, 2026 | 2.65 | 2.75 | 2.63 | 2.75 | 2.75 | 3.00% | 1,309,600 |
| Jan 20, 2026 | 2.68 | 2.69 | 2.66 | 2.67 | 2.67 | -0.74% | 415,600 |
| Jan 19, 2026 | 2.75 | 2.75 | 2.65 | 2.69 | 2.69 | -2.18% | 411,200 |
| Jan 16, 2026 | 2.72 | 2.75 | 2.71 | 2.75 | 2.75 | 1.10% | 785,300 |
| Jan 15, 2026 | 2.76 | 2.76 | 2.70 | 2.72 | 2.72 | -1.45% | 780,900 |
| Jan 14, 2026 | 2.72 | 2.78 | 2.68 | 2.76 | 2.76 | 1.10% | 1,063,100 |
| Jan 13, 2026 | 2.66 | 2.75 | 2.66 | 2.73 | 2.73 | 2.63% | 1,160,600 |
| Jan 12, 2026 | 2.64 | 2.67 | 2.63 | 2.66 | 2.66 | 1.53% | 690,600 |
| Jan 9, 2026 | 2.63 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | 446,400 |
| Jan 8, 2026 | 2.59 | 2.70 | 2.59 | 2.64 | 2.64 | 1.93% | 1,971,700 |
| Jan 7, 2026 | 2.54 | 2.59 | 2.53 | 2.59 | 2.59 | 2.78% | 1,091,600 |
| Jan 6, 2026 | 2.53 | 2.54 | 2.50 | 2.52 | 2.52 | - | 716,900 |
| Jan 5, 2026 | 2.50 | 2.53 | 2.45 | 2.52 | 2.52 | 1.61% | 2,021,300 |
| Jan 2, 2026 | 2.40 | 2.49 | 2.40 | 2.48 | 2.48 | 3.33% | 1,509,200 |