Hong Leong Finance Limited (SGX:S41)
Singapore · Delayed Price · Currency is SGD 2.590
-0.020 (-0.77%)
Oct 17, 2025, 4:29 PM SGT
Hong Leong Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.61 | 2.61 | 2.59 | 2.59 | 2.59 | -0.77% | 102,000 |
| Oct 16, 2025 | 2.61 | 2.61 | 2.59 | 2.61 | 2.61 | 0.38% | 84,600 |
| Oct 15, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | -0.38% | 93,500 |
| Oct 14, 2025 | 2.61 | 2.62 | 2.59 | 2.61 | 2.61 | - | 160,900 |
| Oct 13, 2025 | 2.60 | 2.62 | 2.60 | 2.61 | 2.61 | - | 111,300 |
| Oct 10, 2025 | 2.62 | 2.63 | 2.61 | 2.61 | 2.61 | -0.76% | 69,200 |
| Oct 9, 2025 | 2.63 | 2.63 | 2.62 | 2.63 | 2.63 | - | 83,200 |
| Oct 8, 2025 | 2.63 | 2.63 | 2.62 | 2.63 | 2.63 | - | 39,200 |
| Oct 7, 2025 | 2.62 | 2.63 | 2.61 | 2.63 | 2.63 | - | 77,700 |
| Oct 6, 2025 | 2.63 | 2.63 | 2.61 | 2.63 | 2.63 | - | 173,000 |
| Oct 3, 2025 | 2.64 | 2.64 | 2.61 | 2.63 | 2.63 | -0.38% | 34,200 |
| Oct 2, 2025 | 2.62 | 2.64 | 2.60 | 2.64 | 2.64 | 1.15% | 306,300 |
| Oct 1, 2025 | 2.61 | 2.63 | 2.61 | 2.61 | 2.61 | - | 110,700 |
| Sep 30, 2025 | 2.61 | 2.61 | 2.60 | 2.61 | 2.61 | - | 180,300 |
| Sep 29, 2025 | 2.62 | 2.62 | 2.60 | 2.61 | 2.61 | -0.38% | 75,100 |
| Sep 26, 2025 | 2.61 | 2.62 | 2.60 | 2.62 | 2.62 | 0.38% | 117,900 |
| Sep 25, 2025 | 2.62 | 2.63 | 2.61 | 2.61 | 2.61 | -0.38% | 145,300 |
| Sep 24, 2025 | 2.61 | 2.63 | 2.61 | 2.62 | 2.62 | - | 174,700 |
| Sep 23, 2025 | 2.62 | 2.63 | 2.61 | 2.62 | 2.62 | -0.76% | 104,800 |
| Sep 22, 2025 | 2.62 | 2.66 | 2.62 | 2.64 | 2.64 | 0.76% | 252,300 |
| Sep 19, 2025 | 2.62 | 2.63 | 2.61 | 2.62 | 2.62 | - | 120,200 |
| Sep 18, 2025 | 2.61 | 2.63 | 2.61 | 2.62 | 2.62 | 0.38% | 153,700 |
| Sep 17, 2025 | 2.62 | 2.62 | 2.60 | 2.61 | 2.61 | -0.38% | 284,200 |
| Sep 16, 2025 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | - | 300,200 |
| Sep 15, 2025 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | 0.38% | 119,000 |
| Sep 12, 2025 | 2.61 | 2.62 | 2.61 | 2.61 | 2.61 | - | 187,500 |
| Sep 11, 2025 | 2.61 | 2.61 | 2.59 | 2.61 | 2.61 | 0.38% | 37,700 |
| Sep 10, 2025 | 2.63 | 2.65 | 2.60 | 2.60 | 2.60 | -0.76% | 238,700 |
| Sep 9, 2025 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | -0.38% | 1,148,000 |
| Sep 8, 2025 | 2.62 | 2.63 | 2.60 | 2.63 | 2.63 | 0.38% | 62,200 |
| Sep 5, 2025 | 2.63 | 2.63 | 2.60 | 2.62 | 2.62 | -0.38% | 92,400 |
| Sep 4, 2025 | 2.59 | 2.67 | 2.58 | 2.63 | 2.63 | 1.54% | 375,600 |
| Sep 3, 2025 | 2.60 | 2.61 | 2.58 | 2.59 | 2.59 | - | 272,200 |
| Sep 2, 2025 | 2.57 | 2.60 | 2.57 | 2.59 | 2.59 | 0.78% | 84,700 |
| Sep 1, 2025 | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | 0.39% | 144,500 |
| Aug 29, 2025 | 2.55 | 2.57 | 2.55 | 2.56 | 2.56 | 0.39% | 60,000 |
| Aug 28, 2025 | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | 0.39% | 41,500 |
| Aug 27, 2025 | 2.53 | 2.56 | 2.53 | 2.54 | 2.54 | 0.40% | 137,500 |
| Aug 26, 2025 | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | -0.39% | 143,000 |
| Aug 25, 2025 | 2.53 | 2.54 | 2.51 | 2.54 | 2.54 | 0.40% | 220,500 |
| Aug 22, 2025 | 2.53 | 2.54 | 2.53 | 2.53 | 2.53 | - | 70,000 |
| Aug 21, 2025 | 2.52 | 2.53 | 2.52 | 2.53 | 2.53 | - | 9,800 |
| Aug 20, 2025 | 2.53 | 2.55 | 2.53 | 2.53 | 2.53 | -1.17% | 42,500 |
| Aug 19, 2025 | 2.55 | 2.57 | 2.55 | 2.56 | 2.53 | - | 289,900 |
| Aug 18, 2025 | 2.54 | 2.57 | 2.54 | 2.56 | 2.53 | 0.39% | 171,000 |
| Aug 15, 2025 | 2.56 | 2.56 | 2.54 | 2.55 | 2.52 | -0.39% | 121,200 |
| Aug 14, 2025 | 2.57 | 2.59 | 2.56 | 2.56 | 2.53 | -0.39% | 127,900 |
| Aug 13, 2025 | 2.57 | 2.59 | 2.57 | 2.57 | 2.54 | 0.39% | 117,700 |
| Aug 12, 2025 | 2.56 | 2.58 | 2.56 | 2.56 | 2.53 | -0.39% | 201,700 |
| Aug 11, 2025 | 2.62 | 2.62 | 2.52 | 2.57 | 2.54 | -7.22% | 818,300 |