Hock Lian Seng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.39	0.39	0.39	0.39	-	-	400
May 21, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	102,500
May 20, 2026	0.39	0.39	0.39	0.39	0.39	-	38,700
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-	13,100
May 15, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	318,100
May 14, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	157,200
May 13, 2026	0.40	0.40	0.40	0.40	0.40	-	2,200
May 11, 2026	0.40	0.40	0.40	0.40	0.40	-	64,500
May 8, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	216,500
May 7, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
May 6, 2026	0.40	0.40	0.39	0.39	0.39	-	70,000
May 4, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	40,600
Apr 30, 2026	0.41	0.41	0.40	0.40	0.39	-	310,100
Apr 29, 2026	0.40	0.41	0.40	0.40	0.39	-1.23%	140,200
Apr 28, 2026	0.40	0.41	0.40	0.41	0.39	-	251,500
Apr 27, 2026	0.41	0.41	0.41	0.41	0.39	1.25%	78,200
Apr 24, 2026	0.40	0.40	0.40	0.40	0.39	-	99,600
Apr 23, 2026	0.40	0.40	0.40	0.40	0.39	-1.23%	70,000
Apr 22, 2026	0.40	0.41	0.40	0.41	0.39	1.25%	104,800
Apr 21, 2026	0.40	0.41	0.40	0.40	0.39	-	172,700
Apr 20, 2026	0.40	0.40	0.40	0.40	0.39	-	109,900
Apr 17, 2026	0.40	0.40	0.40	0.40	0.39	-1.23%	166,000
Apr 16, 2026	0.40	0.41	0.39	0.41	0.39	1.25%	89,800
Apr 15, 2026	0.40	0.40	0.40	0.40	0.39	2.56%	24,500
Apr 14, 2026	0.39	0.39	0.39	0.39	0.38	-2.50%	5,600
Apr 13, 2026	0.40	0.40	0.39	0.40	0.39	1.27%	34,000
Apr 10, 2026	0.39	0.40	0.39	0.40	0.38	1.28%	207,600
Apr 9, 2026	0.40	0.40	0.39	0.39	0.38	-1.27%	572,400
Apr 8, 2026	0.40	0.40	0.40	0.40	0.38	-	190,300
Apr 7, 2026	0.40	0.40	0.40	0.40	0.38	-1.25%	144,400
Apr 6, 2026	0.40	0.40	0.40	0.40	0.39	-1.23%	126,900
Apr 2, 2026	0.40	0.41	0.40	0.41	0.39	1.25%	30,000
Apr 1, 2026	0.40	0.40	0.40	0.40	0.39	-	507,400
Mar 31, 2026	0.40	0.40	0.40	0.40	0.39	-	67,200
Mar 30, 2026	0.40	0.40	0.40	0.40	0.39	-	6,100
Mar 26, 2026	0.40	0.40	0.40	0.40	0.39	-4.76%	15,000
Mar 25, 2026	0.40	0.42	0.40	0.42	0.41	5.00%	99,400
Mar 24, 2026	0.40	0.40	0.40	0.40	0.39	-	21,200
Mar 23, 2026	0.40	0.40	0.39	0.40	0.39	1.27%	77,800
Mar 20, 2026	0.40	0.40	0.40	0.40	0.38	-	88,000
Mar 19, 2026	0.40	0.40	0.40	0.40	0.38	-1.25%	66,700
Mar 18, 2026	0.41	0.41	0.40	0.40	0.39	-	23,500
Mar 17, 2026	0.41	0.41	0.40	0.40	0.39	-	16,100
Mar 16, 2026	0.40	0.40	0.40	0.40	0.39	-	100
Mar 13, 2026	0.41	0.42	0.40	0.40	0.39	-1.23%	85,600
Mar 12, 2026	0.41	0.41	0.40	0.41	0.39	-2.41%	22,300
Mar 11, 2026	0.40	0.42	0.40	0.42	0.40	3.75%	184,700
Mar 10, 2026	0.40	0.40	0.39	0.40	0.39	1.27%	285,000
Mar 9, 2026	0.41	0.41	0.39	0.40	0.38	-3.66%	586,700
Mar 6, 2026	0.42	0.42	0.41	0.41	0.40	-1.20%	241,100