Hock Lian Seng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	209,700
Dec 3, 2025	0.43	0.43	0.43	0.43	0.43	1.19%	18,800
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	-	66,400
Dec 1, 2025	0.43	0.43	0.42	0.42	0.42	-	10,200
Nov 27, 2025	0.42	0.42	0.42	0.42	0.42	-	30,400
Nov 26, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	609,800
Nov 25, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	96,300
Nov 24, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	12,100
Nov 21, 2025	0.43	0.44	0.43	0.43	0.43	-2.27%	25,800
Nov 20, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	52,700
Nov 19, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	3,600
Nov 18, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	548,000
Nov 17, 2025	0.43	0.44	0.43	0.44	0.44	-	110,300
Nov 14, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	56,700
Nov 13, 2025	0.45	0.45	0.44	0.44	0.44	1.15%	153,700
Nov 12, 2025	0.44	0.44	0.44	0.44	0.44	-	54,300
Nov 11, 2025	0.44	0.44	0.44	0.44	0.44	-	24,400
Nov 10, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	69,100
Nov 7, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	13,400
Nov 6, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	120,500
Nov 5, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	23,700
Nov 4, 2025	0.44	0.44	0.44	0.44	0.44	-2.25%	56,900
Nov 3, 2025	0.45	0.45	0.45	0.45	0.45	-	2,000
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