Hock Lian Seng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.31	0.31	0.31	0.31	0.31	3.39%	7,000
Jul 24, 2026	0.30	0.31	0.30	0.30	0.30	-	45,200
Jul 23, 2026	0.30	0.30	0.30	0.30	0.30	-	3,300
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	3,300
Jul 20, 2026	0.29	0.29	0.29	0.29	0.29	-	1,500
Jul 17, 2026	0.29	0.29	0.29	0.29	0.29	-	210,000
Jul 16, 2026	0.29	0.29	0.29	0.29	0.29	-	133,100
Jul 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	256,700
Jul 14, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	92,200
Jul 13, 2026	0.31	0.31	0.31	0.31	0.31	-	25,000
Jul 10, 2026	0.33	0.33	0.30	0.31	0.31	-7.58%	1,478,300
Jul 9, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	375,700
Jul 8, 2026	0.35	0.35	0.34	0.35	0.35	-	267,300
Jul 7, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	127,500
Jul 6, 2026	0.36	0.36	0.35	0.35	0.35	-	105,000
Jul 3, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	42,700
Jul 2, 2026	0.36	0.36	0.36	0.36	0.36	-	20,000
Jul 1, 2026	0.36	0.37	0.36	0.36	0.36	1.43%	12,500
Jun 30, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	206,800
Jun 29, 2026	0.36	0.36	0.36	0.36	0.36	-	800
Jun 26, 2026	0.36	0.36	0.36	0.36	0.36	-	60,200
Jun 25, 2026	0.36	0.36	0.36	0.36	0.36	-	4,600
Jun 24, 2026	0.36	0.36	0.36	0.36	0.36	-	96,000
Jun 22, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	7,500
Jun 19, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	10,400
Jun 16, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	34,100
Jun 15, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	40,800
Jun 12, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	2,500
Jun 11, 2026	0.37	0.37	0.37	0.37	0.37	-	40,000
Jun 10, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	35,600
Jun 9, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	111,200
Jun 8, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	15,400
Jun 5, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	121,600
Jun 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	204,600
Jun 3, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	383,100
Jun 2, 2026	0.38	0.38	0.38	0.38	0.38	-	259,400
May 29, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	406,100
May 28, 2026	0.39	0.39	0.38	0.39	0.39	-	117,400
May 26, 2026	0.39	0.39	0.39	0.39	0.39	-	1,600
May 25, 2026	0.39	0.39	0.39	0.39	0.39	-	76,900
May 22, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	163,200
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