Skip to main content
logo
Hong Leong Asia Ltd. (SGX:H22)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.360
+0.010 (0.43%)
Dec 24, 2025, 12:10 PM SGT

Hong Leong Asia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20252.362.372.342.36-0.43%341,100
Dec 23, 20252.402.402.342.352.35-1.67%1,039,100
Dec 22, 20252.332.402.282.392.393.02%1,506,200
Dec 19, 20252.242.322.232.322.323.57%3,468,000
Dec 18, 20252.212.252.212.242.240.90%911,500
Dec 17, 20252.152.232.142.222.222.30%972,600
Dec 16, 20252.172.222.152.172.17-0.46%509,200
Dec 15, 20252.192.212.162.182.18-0.46%619,100
Dec 12, 20252.122.202.122.192.193.79%1,774,800
Dec 11, 20252.102.152.102.112.110.96%835,900
Dec 10, 20252.072.102.072.092.090.97%316,100
Dec 9, 20252.102.102.062.072.07-1.43%550,800
Dec 8, 20252.132.132.102.102.10-1.41%183,700
Dec 5, 20252.062.132.062.132.132.40%601,700
Dec 4, 20252.112.122.052.082.08-1.42%835,300
Dec 3, 20252.152.192.102.112.11-1.86%2,578,800
Dec 2, 20252.152.152.122.152.15-1.38%589,400
Dec 1, 20252.132.182.132.182.182.83%845,200
Nov 28, 20252.142.152.102.122.12-0.93%883,700
Nov 27, 20252.132.172.132.142.14-619,100
Nov 26, 20252.152.172.102.142.140.47%2,113,300
Nov 25, 20252.182.222.132.132.13-1.84%1,303,200
Nov 24, 20252.222.232.172.172.17-1.36%7,011,900
Nov 21, 20252.252.252.192.202.20-3.08%2,886,100
Nov 20, 20252.242.322.242.272.271.34%1,428,600
Nov 19, 20252.232.292.222.242.24-0.44%1,224,100
Nov 18, 20252.332.332.232.252.25-3.85%2,517,400
Nov 17, 20252.332.342.312.342.340.43%1,522,500
Nov 14, 20252.342.362.322.332.33-0.85%1,074,300
Nov 13, 20252.382.382.322.352.35-1.67%1,194,800
Nov 12, 20252.422.432.382.392.39-0.42%585,700
Nov 11, 20252.382.432.382.402.400.42%912,000
Nov 10, 20252.382.402.352.392.390.42%592,600
Nov 7, 20252.412.452.362.382.38-1.65%1,054,400
Nov 6, 20252.382.452.362.422.422.11%1,014,200
Nov 5, 20252.372.392.322.372.37-0.84%1,085,900
Nov 4, 20252.452.472.382.392.39-2.45%786,000
Nov 3, 20252.402.482.402.452.451.66%1,167,100
Oct 31, 20252.392.442.392.412.41-608,900
Oct 30, 20252.392.422.382.412.410.42%744,600
Oct 29, 20252.392.422.372.402.401.27%875,600
Oct 28, 20252.402.432.362.372.37-0.42%798,600
Oct 27, 20252.492.492.352.382.38-2.46%1,894,700
Oct 24, 20252.332.462.332.442.445.63%1,758,100
Oct 23, 20252.252.352.212.312.314.05%2,360,400
Oct 22, 20252.212.262.122.222.220.45%3,403,100
Oct 21, 20252.422.441.972.212.21-12.30%8,453,500
Oct 17, 20252.662.662.502.522.52-4.55%1,780,100
Oct 16, 20252.762.782.622.642.64-4.35%1,119,500
Oct 15, 20252.642.782.602.762.765.75%2,255,900