Hong Leong Asia Ltd. (SGX:H22)
Singapore · Delayed Price · Currency is SGD 3.060
-0.080 (-2.55%)
Apr 27, 2026, 5:10 PM SGT
Hong Leong Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.14 | 3.15 | 3.05 | 3.06 | 3.06 | -2.55% | 1,336,200 |
| Apr 24, 2026 | 3.26 | 3.26 | 3.13 | 3.14 | 3.14 | -3.38% | 1,818,000 |
| Apr 23, 2026 | 3.41 | 3.42 | 3.22 | 3.25 | 3.25 | -4.41% | 2,065,800 |
| Apr 22, 2026 | 3.21 | 3.42 | 3.20 | 3.40 | 3.40 | 7.26% | 3,077,900 |
| Apr 21, 2026 | 3.11 | 3.23 | 3.11 | 3.17 | 3.17 | 1.28% | 1,092,800 |
| Apr 20, 2026 | 3.23 | 3.26 | 3.11 | 3.13 | 3.13 | -3.99% | 1,442,700 |
| Apr 17, 2026 | 3.31 | 3.31 | 3.23 | 3.26 | 3.26 | -0.61% | 795,800 |
| Apr 16, 2026 | 3.33 | 3.33 | 3.25 | 3.28 | 3.28 | -0.61% | 940,500 |
| Apr 15, 2026 | 3.17 | 3.34 | 3.17 | 3.30 | 3.30 | 5.43% | 3,093,900 |
| Apr 14, 2026 | 3.06 | 3.17 | 3.04 | 3.13 | 3.13 | 3.30% | 2,005,000 |
| Apr 13, 2026 | 2.95 | 3.08 | 2.92 | 3.03 | 3.03 | 1.68% | 1,609,500 |
| Apr 10, 2026 | 2.93 | 3.04 | 2.88 | 2.98 | 2.98 | 2.41% | 1,818,900 |
| Apr 9, 2026 | 2.94 | 2.95 | 2.88 | 2.91 | 2.91 | -1.02% | 997,400 |
| Apr 8, 2026 | 2.87 | 2.96 | 2.85 | 2.94 | 2.94 | 4.63% | 1,768,300 |
| Apr 7, 2026 | 2.82 | 2.84 | 2.76 | 2.81 | 2.81 | -1.06% | 785,900 |
| Apr 6, 2026 | 2.78 | 2.84 | 2.75 | 2.84 | 2.84 | 2.90% | 796,300 |
| Apr 2, 2026 | 2.88 | 2.88 | 2.75 | 2.76 | 2.76 | -4.17% | 1,649,000 |
| Apr 1, 2026 | 2.88 | 2.91 | 2.84 | 2.88 | 2.88 | 2.49% | 1,257,500 |
| Mar 31, 2026 | 2.83 | 2.86 | 2.78 | 2.81 | 2.81 | - | 1,099,900 |
| Mar 30, 2026 | 2.82 | 2.82 | 2.77 | 2.81 | 2.81 | -1.06% | 513,400 |
| Mar 27, 2026 | 2.82 | 2.91 | 2.80 | 2.84 | 2.84 | -0.35% | 940,300 |
| Mar 26, 2026 | 2.89 | 2.95 | 2.82 | 2.85 | 2.85 | -1.38% | 1,430,900 |
| Mar 25, 2026 | 2.87 | 2.91 | 2.80 | 2.89 | 2.89 | 3.96% | 2,410,500 |
| Mar 24, 2026 | 2.74 | 2.81 | 2.67 | 2.78 | 2.78 | 4.51% | 1,834,900 |
| Mar 23, 2026 | 2.82 | 2.82 | 2.66 | 2.66 | 2.66 | -6.99% | 2,948,600 |
| Mar 20, 2026 | 2.87 | 2.94 | 2.86 | 2.86 | 2.86 | 0.35% | 1,610,900 |
| Mar 19, 2026 | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -6.25% | 2,121,600 |
| Mar 18, 2026 | 2.92 | 3.04 | 2.84 | 3.04 | 3.04 | 4.11% | 2,582,600 |
| Mar 17, 2026 | 2.75 | 2.96 | 2.75 | 2.92 | 2.92 | 6.18% | 3,202,600 |
| Mar 16, 2026 | 2.84 | 2.84 | 2.70 | 2.75 | 2.75 | -1.79% | 916,300 |
| Mar 13, 2026 | 2.82 | 2.83 | 2.75 | 2.80 | 2.80 | -1.41% | 1,774,100 |
| Mar 12, 2026 | 2.83 | 2.86 | 2.76 | 2.84 | 2.84 | 0.35% | 1,705,900 |
| Mar 11, 2026 | 2.85 | 2.90 | 2.80 | 2.83 | 2.83 | -0.35% | 1,030,900 |
| Mar 10, 2026 | 2.80 | 2.85 | 2.76 | 2.84 | 2.84 | 3.65% | 1,848,100 |
| Mar 9, 2026 | 2.84 | 2.84 | 2.71 | 2.74 | 2.74 | -5.52% | 1,866,700 |
| Mar 6, 2026 | 2.87 | 2.94 | 2.82 | 2.90 | 2.90 | 1.05% | 1,492,600 |
| Mar 5, 2026 | 2.92 | 2.95 | 2.84 | 2.87 | 2.87 | -0.35% | 1,731,200 |
| Mar 4, 2026 | 2.98 | 2.98 | 2.86 | 2.88 | 2.88 | -4.32% | 2,197,600 |
| Mar 3, 2026 | 3.10 | 3.11 | 2.97 | 3.01 | 3.01 | -2.90% | 1,739,900 |
| Mar 2, 2026 | 3.03 | 3.20 | 3.03 | 3.10 | 3.10 | -4.02% | 2,018,400 |
| Feb 27, 2026 | 3.08 | 3.23 | 3.00 | 3.23 | 3.23 | 5.56% | 3,831,600 |
| Feb 26, 2026 | 3.05 | 3.06 | 2.81 | 3.06 | 3.06 | 0.33% | 4,137,000 |
| Feb 25, 2026 | 3.39 | 3.45 | 3.02 | 3.05 | 3.05 | -10.29% | 5,420,500 |
| Feb 24, 2026 | 3.40 | 3.41 | 3.36 | 3.40 | 3.40 | -0.58% | 633,700 |
| 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 |