Hock Lian Seng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.45	0.45	0.45	0.45	0.45	3.45%	127,800
Jan 6, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	344,500
Jan 5, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	891,100
Jan 2, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	387,800
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	200
Dec 29, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	72,200
Dec 26, 2025	0.42	0.42	0.42	0.42	0.42	-	89,600
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-	74,400
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	-	91,800
Dec 22, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	29,800
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-	43,800
Dec 16, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	15,100
Dec 15, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	24,600
Dec 12, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	55,400
Dec 11, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	63,100
Dec 10, 2025	0.43	0.43	0.43	0.43	0.43	-	9,500
Dec 9, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	86,200
Dec 8, 2025	0.42	0.42	0.41	0.42	0.42	-	85,600
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