Hong Leong Finance Limited (SGX:S41)
Singapore · Delayed Price · Currency is SGD 2.590
-0.020 (-0.77%)
At close: Dec 5, 2025
Hong Leong Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.60 | 2.61 | 2.59 | 2.59 | 2.59 | -0.77% | 102,200 |
| Dec 4, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | 0.38% | 42,700 |
| Dec 3, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | - | 10,100 |
| Dec 2, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | -0.38% | 36,700 |
| Dec 1, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | 0.38% | 87,100 |
| Nov 28, 2025 | 2.60 | 2.61 | 2.59 | 2.60 | 2.60 | - | 122,800 |
| Nov 27, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | 0.39% | 12,200 |
| Nov 26, 2025 | 2.60 | 2.61 | 2.59 | 2.59 | 2.59 | -0.38% | 140,200 |
| Nov 25, 2025 | 2.60 | 2.61 | 2.59 | 2.60 | 2.60 | -0.76% | 419,300 |
| Nov 24, 2025 | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | 0.77% | 300 |
| Nov 21, 2025 | 2.61 | 2.62 | 2.59 | 2.60 | 2.60 | -0.76% | 256,400 |
| Nov 20, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | - | 46,600 |
| Nov 19, 2025 | 2.61 | 2.62 | 2.60 | 2.62 | 2.62 | - | 55,400 |
| Nov 18, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | - | 107,700 |
| Nov 17, 2025 | 2.61 | 2.62 | 2.60 | 2.62 | 2.62 | 0.38% | 41,900 |
| Nov 14, 2025 | 2.61 | 2.62 | 2.61 | 2.61 | 2.61 | -0.76% | 89,600 |
| Nov 13, 2025 | 2.63 | 2.63 | 2.61 | 2.63 | 2.63 | 0.38% | 79,000 |
| Nov 12, 2025 | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | - | 32,200 |
| Nov 11, 2025 | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | - | 43,400 |
| Nov 10, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | - | 40,700 |
| Nov 7, 2025 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | - | 30,300 |
| Nov 6, 2025 | 2.61 | 2.62 | 2.60 | 2.62 | 2.62 | 0.38% | 69,800 |
| Nov 5, 2025 | 2.61 | 2.61 | 2.60 | 2.61 | 2.61 | - | 196,800 |
| Nov 4, 2025 | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | -0.76% | 83,000 |
| Nov 3, 2025 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 0.77% | 33,800 |
| Oct 31, 2025 | 2.63 | 2.64 | 2.61 | 2.61 | 2.61 | -0.76% | 139,300 |
| Oct 30, 2025 | 2.64 | 2.64 | 2.63 | 2.63 | 2.63 | -0.38% | 86,400 |
| Oct 29, 2025 | 2.61 | 2.64 | 2.60 | 2.64 | 2.64 | 1.15% | 196,700 |
| Oct 28, 2025 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | -0.38% | 164,000 |
| Oct 27, 2025 | 2.61 | 2.62 | 2.59 | 2.62 | 2.62 | 0.38% | 144,300 |
| Oct 24, 2025 | 2.61 | 2.61 | 2.59 | 2.61 | 2.61 | - | 65,800 |
| Oct 23, 2025 | 2.60 | 2.61 | 2.59 | 2.61 | 2.61 | 0.77% | 97,600 |
| Oct 22, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | -0.77% | 110,000 |
| Oct 21, 2025 | 2.60 | 2.61 | 2.59 | 2.61 | 2.61 | 0.77% | 59,000 |
| 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 |