Hock Lian Seng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.41	0.41	0.40	0.40	0.40	-	310,100
Apr 29, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	140,200
Apr 28, 2026	0.40	0.41	0.40	0.41	0.41	-	251,500
Apr 27, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	78,200
Apr 24, 2026	0.40	0.40	0.40	0.40	0.40	-	99,600
Apr 23, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	70,000
Apr 22, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	104,800
Apr 21, 2026	0.40	0.41	0.40	0.40	0.40	-	172,700
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	-	109,900
Apr 17, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	166,000
Apr 16, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	89,800
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	24,500
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	5,600
Apr 13, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	34,000
Apr 10, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	207,600
Apr 9, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	572,400
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	-	190,300
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	144,400
Apr 6, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	126,900
Apr 2, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	30,000
Apr 1, 2026	0.40	0.40	0.40	0.40	0.40	-	507,400
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-	67,200
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	-	6,100
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	15,000
Mar 25, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	99,400
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	-	21,200
Mar 23, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	77,800
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