Hong Leong Asia Ltd. (SGX:H22)
Singapore · Delayed Price · Currency is SGD 2.450
+0.050 (2.08%)
Sep 29, 2025, 5:06 PM SGT
Hong Leong Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.40 | 2.45 | 2.36 | 2.45 | 2.45 | 2.08% | 1,156,000 |
| Sep 26, 2025 | 2.41 | 2.45 | 2.39 | 2.40 | 2.40 | -0.83% | 1,608,400 |
| Sep 25, 2025 | 2.46 | 2.48 | 2.42 | 2.42 | 2.42 | -2.02% | 804,500 |
| Sep 24, 2025 | 2.41 | 2.47 | 2.41 | 2.47 | 2.47 | 2.07% | 861,900 |
| Sep 23, 2025 | 2.44 | 2.47 | 2.42 | 2.42 | 2.42 | -0.82% | 422,500 |
| Sep 22, 2025 | 2.46 | 2.46 | 2.41 | 2.44 | 2.44 | -0.41% | 482,100 |
| Sep 19, 2025 | 2.46 | 2.51 | 2.44 | 2.45 | 2.45 | -0.41% | 1,011,900 |
| Sep 18, 2025 | 2.40 | 2.50 | 2.38 | 2.46 | 2.46 | 2.93% | 3,661,900 |
| Sep 17, 2025 | 2.41 | 2.41 | 2.34 | 2.39 | 2.39 | -0.42% | 1,788,000 |
| Sep 16, 2025 | 2.45 | 2.46 | 2.39 | 2.40 | 2.40 | -2.04% | 1,578,700 |
| Sep 15, 2025 | 2.46 | 2.47 | 2.42 | 2.45 | 2.45 | 0.82% | 1,787,500 |
| Sep 12, 2025 | 2.41 | 2.45 | 2.40 | 2.43 | 2.43 | 1.25% | 1,106,400 |
| Sep 11, 2025 | 2.41 | 2.46 | 2.39 | 2.40 | 2.40 | - | 1,518,000 |
| Sep 10, 2025 | 2.39 | 2.47 | 2.39 | 2.40 | 2.40 | 0.42% | 2,002,200 |
| Sep 9, 2025 | 2.49 | 2.50 | 2.38 | 2.39 | 2.39 | -4.02% | 1,537,300 |
| Sep 8, 2025 | 2.41 | 2.52 | 2.41 | 2.49 | 2.49 | 2.89% | 2,517,800 |
| Sep 5, 2025 | 2.41 | 2.46 | 2.33 | 2.42 | 2.42 | - | 3,724,300 |
| Sep 4, 2025 | 2.49 | 2.49 | 2.40 | 2.42 | 2.42 | -2.81% | 1,665,600 |
| Sep 3, 2025 | 2.47 | 2.53 | 2.44 | 2.49 | 2.49 | 0.81% | 1,666,800 |
| Sep 2, 2025 | 2.47 | 2.48 | 2.40 | 2.47 | 2.47 | 0.41% | 1,319,100 |
| Sep 1, 2025 | 2.55 | 2.55 | 2.45 | 2.46 | 2.46 | -3.53% | 2,338,500 |
| Aug 29, 2025 | 2.60 | 2.60 | 2.53 | 2.55 | 2.55 | -1.16% | 2,853,900 |
| Aug 28, 2025 | 2.57 | 2.63 | 2.56 | 2.58 | 2.58 | 0.78% | 3,075,800 |
| Aug 27, 2025 | 2.59 | 2.64 | 2.53 | 2.56 | 2.56 | -0.39% | 3,127,900 |
| Aug 26, 2025 | 2.53 | 2.62 | 2.51 | 2.57 | 2.55 | 4.05% | 4,943,600 |
| Aug 25, 2025 | 2.42 | 2.51 | 2.41 | 2.47 | 2.45 | 2.92% | 5,221,400 |
| Aug 22, 2025 | 2.36 | 2.43 | 2.35 | 2.40 | 2.38 | 2.56% | 3,950,500 |
| Aug 21, 2025 | 2.20 | 2.37 | 2.20 | 2.34 | 2.32 | 7.34% | 3,590,700 |
| Aug 20, 2025 | 2.05 | 2.18 | 2.03 | 2.18 | 2.16 | 6.34% | 2,952,600 |
| Aug 19, 2025 | 1.99 | 2.10 | 1.99 | 2.05 | 2.03 | 5.13% | 4,369,800 |
| Aug 18, 2025 | 1.87 | 1.97 | 1.85 | 1.95 | 1.93 | 3.72% | 3,331,100 |
| Aug 15, 2025 | 1.80 | 1.88 | 1.78 | 1.88 | 1.87 | 5.03% | 2,705,600 |
| Aug 14, 2025 | 1.76 | 1.81 | 1.76 | 1.79 | 1.78 | 2.29% | 1,655,100 |
| Aug 13, 2025 | 1.78 | 1.78 | 1.70 | 1.75 | 1.74 | -5.91% | 3,923,500 |
| Aug 12, 2025 | 1.86 | 1.88 | 1.83 | 1.86 | 1.85 | 1.09% | 879,100 |
| Aug 11, 2025 | 1.84 | 1.91 | 1.83 | 1.84 | 1.83 | 2.79% | 2,446,200 |
| Aug 8, 2025 | 1.81 | 1.81 | 1.76 | 1.79 | 1.78 | -1.10% | 954,100 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.80 | -2.16% | 1,161,200 |
| Aug 6, 2025 | 1.78 | 1.87 | 1.78 | 1.85 | 1.84 | 3.93% | 3,736,400 |
| Aug 5, 2025 | 1.72 | 1.79 | 1.71 | 1.78 | 1.77 | 4.71% | 2,971,500 |
| Aug 4, 2025 | 1.67 | 1.71 | 1.64 | 1.70 | 1.69 | 1.19% | 1,032,000 |
| Aug 1, 2025 | 1.64 | 1.68 | 1.63 | 1.68 | 1.67 | 2.44% | 646,600 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.61 | 1.64 | 1.63 | -1.80% | 1,020,400 |
| Jul 30, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.66 | -1.76% | 536,000 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.67 | 1.70 | 1.69 | -2.30% | 1,281,200 |
| Jul 28, 2025 | 1.74 | 1.76 | 1.71 | 1.74 | 1.73 | - | 1,747,600 |
| Jul 25, 2025 | 1.72 | 1.75 | 1.69 | 1.74 | 1.73 | 1.75% | 841,500 |
| Jul 24, 2025 | 1.73 | 1.75 | 1.70 | 1.71 | 1.70 | -0.58% | 1,369,800 |
| Jul 23, 2025 | 1.73 | 1.74 | 1.70 | 1.72 | 1.71 | -0.58% | 841,800 |
| Jul 22, 2025 | 1.64 | 1.74 | 1.62 | 1.73 | 1.72 | 4.85% | 2,616,300 |