Hong Leong Asia Ltd. (SGX:H22)
Singapore · Delayed Price · Currency is SGD 3.080
-0.010 (-0.32%)
Aug 7, 2026, 5:04 PM SGT
Hong Leong Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.09 | 3.11 | 3.04 | 3.08 | 3.08 | -0.32% | 980,800 |
| Aug 6, 2026 | 3.15 | 3.15 | 3.07 | 3.09 | 3.09 | -1.90% | 1,052,500 |
| Aug 5, 2026 | 3.07 | 3.17 | 3.01 | 3.15 | 3.15 | 3.96% | 2,995,000 |
| Aug 4, 2026 | 2.96 | 3.06 | 2.93 | 3.03 | 3.03 | 3.06% | 1,854,300 |
| Aug 3, 2026 | 2.82 | 2.96 | 2.81 | 2.94 | 2.94 | 2.44% | 1,406,600 |
| Jul 31, 2026 | 2.84 | 2.90 | 2.84 | 2.87 | 2.87 | 2.50% | 944,000 |
| Jul 30, 2026 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | -1.75% | 1,123,900 |
| Jul 29, 2026 | 2.82 | 2.86 | 2.78 | 2.85 | 2.85 | 1.06% | 1,200,300 |
| Jul 28, 2026 | 2.94 | 2.94 | 2.81 | 2.82 | 2.82 | -4.08% | 1,796,000 |
| Jul 27, 2026 | 2.89 | 2.96 | 2.83 | 2.94 | 2.94 | 2.44% | 1,816,600 |
| Jul 24, 2026 | 2.85 | 2.90 | 2.80 | 2.87 | 2.87 | 0.70% | 1,547,200 |
| Jul 23, 2026 | 2.78 | 2.86 | 2.76 | 2.85 | 2.85 | 2.52% | 2,532,000 |
| Jul 22, 2026 | 2.77 | 2.78 | 2.68 | 2.78 | 2.78 | 0.72% | 1,875,600 |
| Jul 21, 2026 | 2.64 | 2.78 | 2.64 | 2.76 | 2.76 | 4.15% | 2,433,600 |
| Jul 20, 2026 | 2.60 | 2.66 | 2.56 | 2.65 | 2.65 | 1.53% | 1,403,200 |
| Jul 17, 2026 | 2.59 | 2.61 | 2.54 | 2.61 | 2.61 | -0.38% | 1,419,100 |
| Jul 16, 2026 | 2.61 | 2.67 | 2.55 | 2.62 | 2.62 | 0.38% | 1,634,500 |
| Jul 15, 2026 | 2.49 | 2.63 | 2.40 | 2.61 | 2.61 | 6.10% | 3,548,900 |
| Jul 14, 2026 | 2.63 | 2.63 | 2.45 | 2.46 | 2.46 | -6.46% | 4,781,200 |
| Jul 13, 2026 | 2.68 | 2.71 | 2.63 | 2.63 | 2.63 | -1.87% | 1,258,500 |
| Jul 10, 2026 | 2.66 | 2.81 | 2.66 | 2.68 | 2.68 | 1.13% | 2,640,000 |
| Jul 9, 2026 | 2.64 | 2.68 | 2.62 | 2.65 | 2.65 | 1.15% | 1,246,400 |
| Jul 8, 2026 | 2.65 | 2.69 | 2.61 | 2.62 | 2.62 | -1.13% | 1,265,100 |
| Jul 7, 2026 | 2.64 | 2.69 | 2.63 | 2.65 | 2.65 | 0.38% | 1,528,800 |
| Jul 6, 2026 | 2.68 | 2.68 | 2.60 | 2.64 | 2.64 | -0.75% | 1,740,900 |
| Jul 3, 2026 | 2.63 | 2.68 | 2.63 | 2.66 | 2.66 | 1.53% | 2,168,000 |
| Jul 2, 2026 | 2.76 | 2.76 | 2.61 | 2.62 | 2.62 | -5.07% | 2,621,900 |
| Jul 1, 2026 | 2.76 | 2.82 | 2.74 | 2.76 | 2.76 | - | 1,241,300 |
| Jun 30, 2026 | 2.76 | 2.79 | 2.71 | 2.76 | 2.76 | - | 944,200 |
| Jun 29, 2026 | 2.76 | 2.79 | 2.66 | 2.76 | 2.76 | - | 1,625,900 |
| Jun 26, 2026 | 2.88 | 2.88 | 2.74 | 2.76 | 2.76 | -4.50% | 2,781,200 |
| Jun 25, 2026 | 2.92 | 2.95 | 2.88 | 2.89 | 2.89 | -1.03% | 1,325,700 |
| Jun 24, 2026 | 2.97 | 3.01 | 2.90 | 2.92 | 2.92 | -1.35% | 1,023,100 |
| Jun 23, 2026 | 3.13 | 3.13 | 2.95 | 2.96 | 2.96 | -4.82% | 1,451,900 |
| Jun 22, 2026 | 3.03 | 3.13 | 3.02 | 3.11 | 3.11 | 1.63% | 1,007,900 |
| Jun 19, 2026 | 3.13 | 3.14 | 3.02 | 3.06 | 3.06 | -2.24% | 1,260,000 |
| Jun 18, 2026 | 3.13 | 3.16 | 3.08 | 3.13 | 3.13 | -0.32% | 1,154,400 |
| Jun 17, 2026 | 3.08 | 3.17 | 3.04 | 3.14 | 3.14 | 2.28% | 1,477,300 |
| Jun 16, 2026 | 3.11 | 3.11 | 3.00 | 3.07 | 3.07 | -0.65% | 1,184,400 |
| Jun 15, 2026 | 2.96 | 3.11 | 2.93 | 3.09 | 3.09 | 6.19% | 2,200,000 |
| Jun 12, 2026 | 2.98 | 3.00 | 2.86 | 2.91 | 2.91 | -1.36% | 1,618,200 |
| Jun 11, 2026 | 2.96 | 2.96 | 2.83 | 2.95 | 2.95 | -1.01% | 2,404,700 |
| Jun 10, 2026 | 3.01 | 3.04 | 2.94 | 2.98 | 2.98 | -1.65% | 857,700 |
| Jun 9, 2026 | 3.07 | 3.09 | 2.96 | 3.03 | 3.03 | 0.33% | 1,275,300 |
| Jun 8, 2026 | 2.95 | 3.02 | 2.92 | 3.02 | 3.02 | -0.33% | 1,368,900 |
| Jun 5, 2026 | 3.13 | 3.13 | 2.99 | 3.03 | 3.03 | -1.94% | 1,918,500 |
| Jun 4, 2026 | 3.19 | 3.22 | 3.06 | 3.09 | 3.09 | -4.04% | 2,107,000 |
| Jun 3, 2026 | 3.26 | 3.31 | 3.18 | 3.22 | 3.22 | -1.23% | 1,245,100 |
| Jun 2, 2026 | 3.41 | 3.42 | 3.22 | 3.26 | 3.26 | -4.12% | 1,705,400 |
| May 29, 2026 | 3.37 | 3.43 | 3.34 | 3.40 | 3.40 | 1.19% | 1,721,800 |