Hock Lian Seng Holdings Limited (SGX:J2T)
Singapore · Delayed Price · Currency is SGD 0.4450
+0.0050 (1.14%)
Oct 10, 2025, 5:04 PM SGT
Hock Lian Seng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 368,900 |
| Aug 20, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 206,200 |
| Aug 19, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 232,800 |
| Aug 18, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 239,400 |
| Aug 15, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 129,700 |
| Aug 14, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 354,600 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 144,100 |
| Aug 12, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 691,500 |
| Aug 11, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -1.18% | 443,500 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -2.30% | 1,023,300 |
| Aug 7, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -8.42% | 1,919,100 |
| Aug 6, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | - | 213,000 |
| Aug 5, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 232,100 |
| Aug 4, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.23% | 93,100 |