Hock Lian Seng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.40	0.40	0.40	0.40	0.40	-	88,000
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	66,700
Mar 18, 2026	0.41	0.41	0.40	0.40	0.40	-	23,500
Mar 17, 2026	0.41	0.41	0.40	0.40	0.40	-	16,100
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Mar 13, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	85,600
Mar 12, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	22,300
Mar 11, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	184,700
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	285,000
Mar 9, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	586,700
Mar 6, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	241,100
Mar 5, 2026	0.42	0.42	0.41	0.42	0.42	2.47%	257,000
Mar 4, 2026	0.42	0.42	0.40	0.41	0.41	-4.71%	1,386,500
Mar 3, 2026	0.43	0.43	0.42	0.43	0.43	-	165,400
Mar 2, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	216,100
Feb 27, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	274,300
Feb 26, 2026	0.46	0.46	0.43	0.44	0.44	-8.42%	1,348,900
Feb 25, 2026	0.48	0.48	0.47	0.48	0.48	-	726,200
Feb 24, 2026	0.47	0.48	0.47	0.48	0.48	-	149,000
Feb 23, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	636,000
Feb 20, 2026	0.45	0.48	0.45	0.47	0.47	5.62%	999,800
Feb 19, 2026	0.45	0.45	0.44	0.45	0.45	-	377,200
Feb 16, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	50,000
Feb 13, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	50,100
Feb 12, 2026	0.45	0.45	0.44	0.45	0.45	-2.20%	53,000
Feb 11, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	71,500
Feb 10, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	278,400
Feb 9, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	20,700
Feb 6, 2026	0.43	0.44	0.43	0.44	0.44	-	105,500
Feb 5, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	194,100
Feb 4, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	2,100
Feb 3, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	144,100
Feb 2, 2026	0.46	0.46	0.44	0.44	0.44	-3.33%	224,300
Jan 30, 2026	0.46	0.46	0.45	0.45	0.45	-	143,800
Jan 29, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	95,900
Jan 28, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	130,700
Jan 27, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	135,800
Jan 26, 2026	0.45	0.47	0.45	0.46	0.46	-	220,800
Jan 23, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	200,400
Jan 22, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	143,200
Jan 21, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	85,500
Jan 20, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	314,400
Jan 19, 2026	0.45	0.45	0.44	0.45	0.45	-	421,500
Jan 16, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	308,500
Jan 15, 2026	0.44	0.44	0.44	0.44	0.44	-	68,900
Jan 14, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	177,600
Jan 13, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	73,600
Jan 12, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	57,600
Jan 9, 2026	0.44	0.44	0.44	0.44	0.44	-	34,200
Jan 8, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	59,000