Hong Leong Asia Ltd. (SGX:H22)
Singapore · Delayed Price · Currency is SGD 1.790
-0.020 (-1.10%)
Aug 8, 2025, 5:12 PM SGT
Hong Leong Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | -1.10% | 946,500 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -2.16% | 1,161,200 |
| Aug 6, 2025 | 1.78 | 1.87 | 1.78 | 1.85 | 1.85 | 3.93% | 3,736,400 |
| Aug 5, 2025 | 1.72 | 1.79 | 1.71 | 1.78 | 1.78 | 4.71% | 2,971,500 |
| Aug 4, 2025 | 1.67 | 1.71 | 1.64 | 1.70 | 1.70 | 1.19% | 1,032,000 |
| Aug 1, 2025 | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | 2.44% | 646,600 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | -1.80% | 1,020,400 |
| Jul 30, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -1.76% | 536,000 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | -2.30% | 1,281,200 |
| Jul 28, 2025 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | - | 1,747,600 |
| Jul 25, 2025 | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | 1.75% | 841,500 |
| Jul 24, 2025 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -0.58% | 1,369,800 |
| Jul 23, 2025 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 841,800 |
| Jul 22, 2025 | 1.64 | 1.74 | 1.62 | 1.73 | 1.73 | 4.85% | 2,616,300 |
| Jul 21, 2025 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -2.37% | 1,134,600 |
| Jul 18, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | - | 807,800 |
| Jul 17, 2025 | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | - | 1,914,600 |
| Jul 16, 2025 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | - | 1,316,800 |
| Jul 15, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | 0.60% | 904,200 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 674,000 |
| Jul 11, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 773,500 |
| Jul 10, 2025 | 1.64 | 1.72 | 1.64 | 1.71 | 1.71 | 4.91% | 3,581,700 |
| Jul 9, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 708,300 |
| Jul 8, 2025 | 1.60 | 1.65 | 1.59 | 1.63 | 1.63 | 1.24% | 1,169,300 |
| Jul 7, 2025 | 1.64 | 1.66 | 1.57 | 1.61 | 1.61 | -1.83% | 2,114,200 |
| Jul 4, 2025 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 1,463,600 |
| Jul 3, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 622,800 |
| Jul 2, 2025 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | -0.62% | 1,651,400 |
| Jul 1, 2025 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 1,702,100 |
| Jun 30, 2025 | 1.56 | 1.61 | 1.53 | 1.60 | 1.60 | 3.90% | 2,189,000 |
| Jun 27, 2025 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | 0.65% | 1,916,800 |
| Jun 26, 2025 | 1.45 | 1.56 | 1.44 | 1.53 | 1.53 | 4.79% | 4,776,500 |
| Jun 25, 2025 | 1.40 | 1.46 | 1.38 | 1.46 | 1.46 | 5.80% | 4,194,700 |
| Jun 24, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 5.34% | 2,014,200 |
| Jun 23, 2025 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 1,326,300 |
| Jun 20, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 388,500 |
| Jun 19, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 832,000 |
| Jun 18, 2025 | 1.29 | 1.38 | 1.28 | 1.37 | 1.37 | 5.38% | 3,406,500 |
| Jun 17, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.84% | 2,314,200 |
| Jun 16, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 504,900 |
| Jun 13, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 1,284,000 |
| Jun 12, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 1,257,400 |
| Jun 11, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 614,800 |
| Jun 10, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 536,600 |
| Jun 9, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 1,295,100 |
| Jun 6, 2025 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 1,112,800 |
| Jun 5, 2025 | 1.18 | 1.25 | 1.16 | 1.24 | 1.24 | 5.98% | 2,176,900 |
| Jun 4, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 188,700 |
| Jun 3, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 239,400 |
| Jun 2, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 368,700 |