Hong Leong Asia Ltd. (SGX:H22)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.420
0.00 (0.00%)
Sep 5, 2025, 5:04 PM SGT

Hong Leong Asia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.412.462.332.422.42-3,724,300
Sep 4, 20252.492.492.402.422.42-2.81%1,665,600
Sep 3, 20252.472.532.442.492.490.81%1,666,800
Sep 2, 20252.472.482.402.472.470.41%1,319,100
Sep 1, 20252.552.552.452.462.46-3.53%2,338,500
Aug 29, 20252.602.602.532.552.55-1.16%2,853,900
Aug 28, 20252.572.632.562.582.580.78%3,075,800
Aug 27, 20252.592.642.532.562.56-0.39%3,127,900
Aug 26, 20252.532.622.512.572.554.05%4,943,600
Aug 25, 20252.422.512.412.472.452.92%5,221,400
Aug 22, 20252.362.432.352.402.382.56%3,950,500
Aug 21, 20252.202.372.202.342.327.34%3,590,700
Aug 20, 20252.052.182.032.182.166.34%2,952,600
Aug 19, 20251.992.101.992.052.035.13%4,369,800
Aug 18, 20251.871.971.851.951.933.72%3,331,100
Aug 15, 20251.801.881.781.881.875.03%2,705,600
Aug 14, 20251.761.811.761.791.782.29%1,655,100
Aug 13, 20251.781.781.701.751.74-5.91%3,923,500
Aug 12, 20251.861.881.831.861.851.09%879,100
Aug 11, 20251.841.911.831.841.832.79%2,446,200
Aug 8, 20251.811.811.761.791.78-1.10%954,100
Aug 7, 20251.851.851.801.811.80-2.16%1,161,200
Aug 6, 20251.781.871.781.851.843.93%3,736,400
Aug 5, 20251.721.791.711.781.774.71%2,971,500
Aug 4, 20251.671.711.641.701.691.19%1,032,000
Aug 1, 20251.641.681.631.681.672.44%646,600
Jul 31, 20251.681.681.611.641.63-1.80%1,020,400
Jul 30, 20251.681.691.661.671.66-1.76%536,000
Jul 29, 20251.741.741.671.701.69-2.30%1,281,200
Jul 28, 20251.741.761.711.741.73-1,747,600
Jul 25, 20251.721.751.691.741.731.75%841,500
Jul 24, 20251.731.751.701.711.70-0.58%1,369,800
Jul 23, 20251.731.741.701.721.71-0.58%841,800
Jul 22, 20251.641.741.621.731.724.85%2,616,300
Jul 21, 20251.711.711.641.651.64-2.37%1,134,600
Jul 18, 20251.691.721.681.691.68-807,800
Jul 17, 20251.691.751.681.691.68-1,914,600
Jul 16, 20251.701.731.691.691.68-1,316,800
Jul 15, 20251.711.711.681.691.680.60%904,200
Jul 14, 20251.691.701.661.681.67-0.59%674,000
Jul 11, 20251.711.711.681.691.68-1.17%773,500
Jul 10, 20251.641.721.641.711.704.91%3,581,700
Jul 9, 20251.631.641.611.631.62-708,300
Jul 8, 20251.601.651.591.631.621.24%1,169,300
Jul 7, 20251.641.661.571.611.60-1.83%2,114,200
Jul 4, 20251.611.651.601.641.632.50%1,463,600
Jul 3, 20251.611.631.601.601.59-0.62%622,800
Jul 2, 20251.621.661.591.611.60-0.62%1,651,400
Jul 1, 20251.601.621.561.621.611.25%1,702,100
Jun 30, 20251.561.611.531.601.593.90%2,189,000