Hong Leong Asia Ltd. (SGX:H22)
Singapore · Delayed Price · Currency is SGD 2.840
-0.010 (-0.35%)
Sep 18, 2026, 5:04 PM SGT
Hong Leong Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.87 | 2.88 | 2.82 | 2.84 | - | -0.35% | 1,198,100 |
| Sep 17, 2026 | 2.84 | 2.88 | 2.81 | 2.85 | 2.85 | 0.35% | 1,225,582 |
| Sep 16, 2026 | 2.81 | 2.88 | 2.81 | 2.84 | 2.84 | 0.71% | 830,900 |
| Sep 15, 2026 | 2.89 | 2.90 | 2.79 | 2.82 | 2.82 | -2.42% | 2,756,900 |
| Sep 14, 2026 | 2.98 | 2.98 | 2.88 | 2.89 | 2.89 | -3.02% | 2,059,000 |
| Sep 11, 2026 | 2.99 | 3.07 | 2.95 | 2.98 | 2.98 | -1.97% | 1,828,600 |
| Sep 10, 2026 | 3.05 | 3.08 | 2.97 | 3.04 | 3.04 | -0.65% | 2,441,700 |
| Sep 9, 2026 | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | -0.97% | 1,054,900 |
| Sep 8, 2026 | 3.15 | 3.16 | 3.03 | 3.09 | 3.09 | -1.59% | 1,948,600 |
| Sep 7, 2026 | 3.02 | 3.21 | 3.02 | 3.14 | 3.14 | 3.97% | 5,809,300 |
| Sep 4, 2026 | 2.96 | 3.04 | 2.94 | 3.02 | 3.02 | 2.72% | 1,847,400 |
| Sep 3, 2026 | 2.94 | 2.97 | 2.92 | 2.94 | 2.94 | 0.68% | 721,000 |
| Sep 2, 2026 | 2.97 | 2.98 | 2.88 | 2.92 | 2.92 | -2.01% | 1,845,400 |
| Sep 1, 2026 | 2.98 | 3.02 | 2.92 | 2.98 | 2.98 | 1.71% | 2,161,600 |
| Aug 31, 2026 | 3.08 | 3.10 | 2.93 | 2.93 | 2.93 | -6.09% | 2,530,200 |
| Aug 28, 2026 | 2.99 | 3.12 | 2.90 | 3.12 | 3.12 | 5.05% | 3,250,000 |
| Aug 27, 2026 | 2.88 | 2.98 | 2.85 | 2.97 | 2.97 | 3.85% | 1,634,200 |
| Aug 26, 2026 | 2.90 | 2.93 | 2.86 | 2.86 | 2.86 | -1.38% | 1,175,300 |
| Aug 25, 2026 | 2.80 | 2.98 | 2.76 | 2.93 | 2.90 | 4.64% | 2,615,800 |
| Aug 24, 2026 | 2.89 | 2.89 | 2.77 | 2.80 | 2.77 | -2.10% | 2,150,900 |
| Aug 21, 2026 | 2.95 | 2.95 | 2.85 | 2.86 | 2.83 | -4.03% | 2,075,700 |
| Aug 20, 2026 | 3.17 | 3.18 | 2.95 | 2.98 | 2.95 | -6.58% | 3,926,500 |
| Aug 19, 2026 | 3.13 | 3.21 | 3.09 | 3.19 | 3.16 | 1.59% | 2,635,100 |
| Aug 18, 2026 | 3.19 | 3.20 | 3.10 | 3.14 | 3.11 | -1.87% | 2,295,300 |
| Aug 17, 2026 | 3.19 | 3.24 | 3.13 | 3.20 | 3.17 | 0.31% | 2,832,000 |
| Aug 14, 2026 | 3.20 | 3.22 | 3.09 | 3.19 | 3.16 | 0.31% | 2,667,400 |
| Aug 13, 2026 | 3.25 | 3.29 | 3.12 | 3.18 | 3.15 | 2.58% | 4,078,100 |
| Aug 12, 2026 | 3.09 | 3.14 | 3.04 | 3.10 | 3.07 | 0.65% | 2,615,600 |
| Aug 11, 2026 | 3.14 | 3.14 | 2.99 | 3.08 | 3.05 | - | 1,937,300 |
| Aug 7, 2026 | 3.09 | 3.11 | 3.04 | 3.08 | 3.05 | -0.32% | 980,800 |
| Aug 6, 2026 | 3.15 | 3.15 | 3.07 | 3.09 | 3.06 | -1.90% | 1,052,500 |
| Aug 5, 2026 | 3.07 | 3.17 | 3.01 | 3.15 | 3.12 | 3.96% | 2,995,000 |
| Aug 4, 2026 | 2.96 | 3.06 | 2.93 | 3.03 | 3.00 | 3.06% | 1,854,300 |
| Aug 3, 2026 | 2.82 | 2.96 | 2.81 | 2.94 | 2.91 | 2.44% | 1,406,600 |
| Jul 31, 2026 | 2.84 | 2.90 | 2.84 | 2.87 | 2.84 | 2.50% | 944,000 |
| Jul 30, 2026 | 2.83 | 2.83 | 2.78 | 2.80 | 2.77 | -1.75% | 1,123,900 |
| Jul 29, 2026 | 2.82 | 2.86 | 2.78 | 2.85 | 2.82 | 1.06% | 1,200,300 |
| Jul 28, 2026 | 2.94 | 2.94 | 2.81 | 2.82 | 2.79 | -4.08% | 1,796,000 |
| Jul 27, 2026 | 2.89 | 2.96 | 2.83 | 2.94 | 2.91 | 2.44% | 1,816,600 |
| Jul 24, 2026 | 2.85 | 2.90 | 2.80 | 2.87 | 2.84 | 0.70% | 1,547,200 |
| Jul 23, 2026 | 2.78 | 2.86 | 2.76 | 2.85 | 2.82 | 2.52% | 2,532,000 |
| Jul 22, 2026 | 2.77 | 2.78 | 2.68 | 2.78 | 2.75 | 0.72% | 1,875,600 |
| Jul 21, 2026 | 2.64 | 2.78 | 2.64 | 2.76 | 2.73 | 4.15% | 2,433,600 |
| Jul 20, 2026 | 2.60 | 2.66 | 2.56 | 2.65 | 2.62 | 1.53% | 1,403,200 |
| Jul 17, 2026 | 2.59 | 2.61 | 2.54 | 2.61 | 2.58 | -0.38% | 1,419,100 |
| Jul 16, 2026 | 2.61 | 2.67 | 2.55 | 2.62 | 2.59 | 0.38% | 1,634,500 |
| Jul 15, 2026 | 2.49 | 2.63 | 2.40 | 2.61 | 2.58 | 6.10% | 3,548,900 |
| Jul 14, 2026 | 2.63 | 2.63 | 2.45 | 2.46 | 2.43 | -6.46% | 4,781,200 |
| Jul 13, 2026 | 2.68 | 2.71 | 2.63 | 2.63 | 2.60 | -1.87% | 1,258,500 |
| Jul 10, 2026 | 2.66 | 2.81 | 2.66 | 2.68 | 2.65 | 1.13% | 2,640,000 |