Hong Leong Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	3.42	3.52	3.40	3.50	-	4.17%	1,258,700
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
Dec 10, 2025	2.07	2.10	2.07	2.09	2.09	0.97%	316,100
Dec 9, 2025	2.10	2.10	2.06	2.07	2.07	-1.43%	550,800
Dec 8, 2025	2.13	2.13	2.10	2.10	2.10	-1.41%	183,700
Dec 5, 2025	2.06	2.13	2.06	2.13	2.13	2.40%	601,700
Dec 4, 2025	2.11	2.12	2.05	2.08	2.08	-1.42%	835,300
Dec 3, 2025	2.15	2.19	2.10	2.11	2.11	-1.86%	2,578,800
Dec 2, 2025	2.15	2.15	2.12	2.15	2.15	-1.38%	589,400
Dec 1, 2025	2.13	2.18	2.13	2.18	2.18	2.83%	845,200
Nov 28, 2025	2.14	2.15	2.10	2.12	2.12	-0.93%	883,700
Nov 27, 2025	2.13	2.17	2.13	2.14	2.14	-	619,100
Nov 26, 2025	2.15	2.17	2.10	2.14	2.14	0.47%	2,113,300
Nov 25, 2025	2.18	2.22	2.13	2.13	2.13	-1.84%	1,303,200