Hock Lian Seng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.28	0.28	0.28	0.28	0.28	5.77%	42,500
Oct 5, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	40,500
Sep 30, 2026	0.28	0.28	0.28	0.28	0.28	-	52,000
Sep 28, 2026	0.28	0.28	0.28	0.28	0.28	-	100
Sep 25, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	45,000
Sep 24, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	49,000
Sep 21, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	60,000
Sep 15, 2026	0.27	0.27	0.27	0.27	0.27	-	10,000
Sep 14, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	4,000
Sep 11, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	14,900
Sep 9, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	30,700
Sep 8, 2026	0.28	0.28	0.26	0.27	0.27	-6.90%	207,100
Sep 7, 2026	0.27	0.29	0.27	0.29	0.29	9.43%	16,800
Sep 4, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	148,200
Sep 3, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	303,000
Sep 2, 2026	0.29	0.29	0.29	0.29	0.29	-	26,200
Aug 31, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	13,700
Aug 28, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	19,900
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	100
Aug 26, 2026	0.29	0.29	0.29	0.29	0.29	-	500
Aug 25, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	7,200
Aug 24, 2026	0.29	0.30	0.29	0.29	0.29	-	357,100
Aug 21, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	45,600
Aug 19, 2026	0.29	0.29	0.29	0.29	0.29	-	9,000
Aug 17, 2026	0.29	0.29	0.29	0.29	0.29	-	20,100
Aug 14, 2026	0.29	0.30	0.29	0.29	0.29	-	4,100
Aug 12, 2026	0.29	0.29	0.29	0.29	0.29	-	137,100
Aug 11, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	85,300
Aug 7, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	6,000
Aug 6, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	405,100
Aug 5, 2026	0.30	0.30	0.30	0.30	0.30	-	7,200
Aug 4, 2026	0.30	0.30	0.30	0.30	0.30	-	16,000
Aug 3, 2026	0.30	0.30	0.30	0.30	0.30	-	800
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	6,000
Jul 30, 2026	0.31	0.31	0.31	0.31	0.31	5.08%	20,000
Jul 29, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	69,700
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