SGX:HLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.51	0.51	0.51	0.51	0.51	-	10,000
May 15, 2025	0.51	0.51	0.51	0.51	0.49	37.84%	700
Apr 7, 2025	0.37	0.37	0.37	0.37	0.36	2.78%	400
Mar 14, 2025	0.36	0.36	0.36	0.36	0.35	-	100
Mar 10, 2025	0.51	0.51	0.36	0.36	0.35	-28.71%	800
Mar 7, 2025	0.45	0.51	0.45	0.51	0.48	16.09%	14,800
Mar 6, 2025	0.44	0.44	0.44	0.44	0.42	1.16%	200
Mar 4, 2025	0.43	0.43	0.43	0.43	0.41	-	100
Mar 3, 2025	0.44	0.44	0.43	0.43	0.41	-	1,800
Feb 28, 2025	0.44	0.44	0.43	0.43	0.41	22.86%	27,800
Feb 27, 2025	0.35	0.35	0.35	0.35	0.34	-5.41%	18,000
Feb 26, 2025	0.37	0.37	0.37	0.37	0.36	-	100
Feb 20, 2025	0.37	0.37	0.37	0.37	0.36	-	16,600
Feb 19, 2025	0.37	0.37	0.37	0.37	0.36	-	2,300
Feb 18, 2025	0.37	0.37	0.37	0.37	0.36	1.37%	2,000
Feb 17, 2025	0.37	0.37	0.37	0.37	0.35	-3.95%	5,000
Feb 14, 2025	0.38	0.38	0.38	0.38	0.36	-	16,800
Feb 13, 2025	0.40	0.41	0.38	0.38	0.36	-5.00%	75,400
Feb 10, 2025	0.38	0.40	0.38	0.40	0.38	6.67%	3,400
Feb 7, 2025	0.38	0.38	0.38	0.38	0.36	4.17%	30,000
Feb 6, 2025	0.36	0.36	0.36	0.36	0.35	-2.70%	40,000
Feb 5, 2025	0.37	0.37	0.37	0.37	0.36	-1.33%	25,100
Feb 4, 2025	0.38	0.38	0.38	0.38	0.36	2.74%	2,000
Feb 3, 2025	0.38	0.38	0.37	0.37	0.35	4.29%	200
Jan 28, 2025	0.35	0.35	0.35	0.35	0.34	-4.11%	5,000
Jan 23, 2025	0.37	0.37	0.37	0.37	0.35	4.29%	15,000
Jan 22, 2025	0.35	0.35	0.35	0.35	0.34	-1.41%	16,000
Jan 16, 2025	0.36	0.36	0.36	0.36	0.34	-	100
Jan 10, 2025	0.37	0.37	0.36	0.36	0.34	-4.05%	1,200