Hong Leong Asia Ltd. (SGX:H22)
Singapore · Delayed Price · Currency is SGD 3.400
-0.020 (-0.58%)
At close: Feb 24, 2026
Hong Leong Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | - | -0.58% | 333,500 |
| 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 |
| Dec 31, 2025 | 2.40 | 2.40 | 2.37 | 2.40 | 2.40 | - | 319,900 |
| Dec 30, 2025 | 2.37 | 2.41 | 2.34 | 2.40 | 2.40 | 1.69% | 847,300 |
| Dec 29, 2025 | 2.41 | 2.42 | 2.36 | 2.36 | 2.36 | -1.67% | 549,300 |
| Dec 26, 2025 | 2.36 | 2.41 | 2.36 | 2.40 | 2.40 | 1.69% | 861,600 |
| Dec 24, 2025 | 2.36 | 2.37 | 2.34 | 2.36 | 2.36 | 0.43% | 341,500 |
| Dec 23, 2025 | 2.40 | 2.40 | 2.34 | 2.35 | 2.35 | -1.67% | 1,039,100 |
| Dec 22, 2025 | 2.33 | 2.40 | 2.28 | 2.39 | 2.39 | 3.02% | 1,506,200 |
| Dec 19, 2025 | 2.24 | 2.32 | 2.23 | 2.32 | 2.32 | 3.57% | 3,468,000 |
| Dec 18, 2025 | 2.21 | 2.25 | 2.21 | 2.24 | 2.24 | 0.90% | 911,500 |
| Dec 17, 2025 | 2.15 | 2.23 | 2.14 | 2.22 | 2.22 | 2.30% | 972,600 |
| Dec 16, 2025 | 2.17 | 2.22 | 2.15 | 2.17 | 2.17 | -0.46% | 509,200 |
| Dec 15, 2025 | 2.19 | 2.21 | 2.16 | 2.18 | 2.18 | -0.46% | 619,100 |
| Dec 12, 2025 | 2.12 | 2.20 | 2.12 | 2.19 | 2.19 | 3.79% | 1,774,800 |
| Dec 11, 2025 | 2.10 | 2.15 | 2.10 | 2.11 | 2.11 | 0.96% | 835,900 |