Hock Lian Seng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	0.45	0.47	0.45	0.47	0.47	2.20%	224,100
Jul 31, 2025	0.48	0.49	0.45	0.46	0.46	-5.21%	734,700
Jul 30, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	482,900
Jul 29, 2025	0.49	0.49	0.47	0.47	0.47	-4.08%	760,700
Jul 28, 2025	0.49	0.49	0.48	0.49	0.49	-1.01%	633,700
Jul 25, 2025	0.50	0.50	0.49	0.50	0.50	1.02%	311,500
Jul 24, 2025	0.49	0.50	0.49	0.49	0.49	1.03%	617,500
Jul 23, 2025	0.48	0.50	0.48	0.49	0.49	1.04%	435,000
Jul 22, 2025	0.48	0.49	0.48	0.48	0.48	-	484,800
Jul 21, 2025	0.51	0.51	0.48	0.48	0.48	-4.95%	988,200
Jul 18, 2025	0.51	0.51	0.50	0.51	0.51	-0.98%	465,800
Jul 17, 2025	0.51	0.52	0.50	0.51	0.51	-	610,500
Jul 16, 2025	0.51	0.53	0.51	0.51	0.51	0.99%	1,744,900
Jul 15, 2025	0.49	0.52	0.49	0.51	0.51	3.06%	1,881,800
Jul 14, 2025	0.50	0.50	0.48	0.49	0.49	-2.00%	768,700