Hock Lian Seng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.44	0.45	0.44	0.45	0.45	-	26,800
Oct 30, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	5,000
Oct 29, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	3,800
Oct 28, 2025	0.46	0.47	0.45	0.46	0.46	1.10%	336,400
Oct 27, 2025	0.44	0.46	0.44	0.46	0.46	4.60%	873,700
Oct 24, 2025	0.43	0.44	0.43	0.44	0.44	2.35%	182,200
Oct 23, 2025	0.43	0.44	0.43	0.43	0.43	-	26,900
Oct 22, 2025	0.43	0.43	0.43	0.43	0.43	-	2,300
Oct 21, 2025	0.43	0.44	0.42	0.43	0.43	-1.16%	48,700
Oct 17, 2025	0.44	0.44	0.42	0.43	0.43	-1.15%	112,600
Oct 16, 2025	0.44	0.44	0.44	0.44	0.44	-	23,500
Oct 15, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	33,400
Oct 14, 2025	0.44	0.44	0.43	0.43	0.43	-3.37%	296,100
Oct 13, 2025	0.44	0.45	0.44	0.45	0.45	-	285,200
Oct 10, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	154,100
Oct 9, 2025	0.45	0.45	0.44	0.44	0.44	-	209,300
Oct 8, 2025	0.45	0.45	0.44	0.44	0.44	-	144,700
Oct 7, 2025	0.45	0.45	0.44	0.44	0.44	-	63,400
Oct 6, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	662,700
Oct 3, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	39,700
Oct 2, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	243,400
Oct 1, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	404,400
Sep 30, 2025	0.44	0.45	0.44	0.45	0.45	1.12%	391,400
Sep 29, 2025	0.45	0.45	0.44	0.45	0.45	-	81,300
Sep 26, 2025	0.45	0.45	0.45	0.45	0.45	1.14%	34,500
Sep 25, 2025	0.44	0.44	0.44	0.44	0.44	-	113,400
Sep 24, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	51,600
Sep 23, 2025	0.45	0.45	0.45	0.45	0.45	-3.26%	167,100
Sep 22, 2025	0.46	0.46	0.46	0.46	0.46	-	117,400
Sep 19, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	177,400
Sep 18, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	61,700
Sep 17, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	33,300
Sep 16, 2025	0.48	0.48	0.46	0.47	0.47	-1.06%	97,800
Sep 15, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	283,200
Sep 12, 2025	0.46	0.47	0.46	0.46	0.46	-	78,200
Sep 11, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	79,200
Sep 10, 2025	0.45	0.48	0.45	0.47	0.47	6.82%	1,108,700
Sep 9, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	95,300
Sep 8, 2025	0.45	0.45	0.44	0.45	0.45	2.27%	98,200
Sep 5, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	144,500
Sep 4, 2025	0.46	0.47	0.45	0.45	0.45	-2.20%	925,200
Sep 3, 2025	0.44	0.46	0.43	0.46	0.46	7.06%	1,756,900
Sep 2, 2025	0.43	0.43	0.43	0.43	0.43	-	160,100
Sep 1, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	546,600
Aug 29, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	141,000
Aug 28, 2025	0.42	0.43	0.41	0.42	0.42	-	248,600
Aug 27, 2025	0.42	0.42	0.42	0.42	0.42	-3.49%	237,500
Aug 26, 2025	0.43	0.43	0.42	0.43	0.43	-	156,500
Aug 25, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	389,400
Aug 22, 2025	0.43	0.43	0.42	0.43	0.43	-	233,200