Hong Leong Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.49	2.49	2.47	2.47	2.47	-	70,500
Sep 1, 2026	2.48	2.49	2.47	2.47	2.47	-0.40%	2,100
Aug 31, 2026	2.48	2.49	2.47	2.48	2.48	-	106,100
Aug 28, 2026	2.49	2.49	2.47	2.48	2.48	-	33,200
Aug 27, 2026	2.49	2.49	2.48	2.48	2.48	-	40,800
Aug 26, 2026	2.49	2.49	2.48	2.48	2.48	-0.40%	2,700
Aug 25, 2026	2.49	2.49	2.48	2.49	2.49	-	49,300
Aug 24, 2026	2.49	2.49	2.48	2.49	2.49	-	20,800
Aug 21, 2026	2.48	2.49	2.48	2.49	2.49	0.40%	50,300
Aug 20, 2026	2.48	2.49	2.48	2.48	2.48	-	139,200
Aug 19, 2026	2.50	2.50	2.48	2.48	2.48	-0.06%	99,400
Aug 18, 2026	2.50	2.52	2.50	2.51	2.48	0.40%	69,600
Aug 17, 2026	2.52	2.52	2.50	2.50	2.47	-0.40%	47,600
Aug 14, 2026	2.50	2.51	2.50	2.51	2.48	0.40%	42,800
Aug 13, 2026	2.50	2.50	2.49	2.50	2.47	0.40%	17,500
Aug 12, 2026	2.51	2.52	2.49	2.49	2.46	-0.40%	134,900
Aug 11, 2026	2.52	2.55	2.50	2.50	2.47	-0.79%	273,500
Aug 7, 2026	2.50	2.52	2.50	2.52	2.49	0.80%	16,100
Aug 6, 2026	2.50	2.52	2.50	2.50	2.47	-0.40%	33,500
Aug 5, 2026	2.51	2.52	2.51	2.51	2.48	-	22,900
Aug 4, 2026	2.50	2.51	2.50	2.51	2.48	-0.79%	25,300
Aug 3, 2026	2.50	2.54	2.50	2.53	2.50	1.20%	98,800
Jul 31, 2026	2.51	2.52	2.50	2.50	2.47	-0.40%	40,500
Jul 30, 2026	2.50	2.51	2.50	2.51	2.48	0.40%	36,900
Jul 29, 2026	2.51	2.51	2.50	2.50	2.47	-0.40%	54,800
Jul 28, 2026	2.50	2.51	2.50	2.51	2.48	0.40%	31,600
Jul 27, 2026	2.50	2.50	2.50	2.50	2.47	-0.40%	38,900
Jul 24, 2026	2.50	2.51	2.50	2.51	2.48	0.40%	31,200
Jul 23, 2026	2.50	2.51	2.49	2.50	2.47	-	52,300
Jul 22, 2026	2.50	2.50	2.49	2.50	2.47	-	27,200
Jul 21, 2026	2.49	2.50	2.49	2.50	2.47	0.40%	41,300
Jul 20, 2026	2.51	2.51	2.49	2.49	2.46	-0.40%	63,600
Jul 17, 2026	2.50	2.50	2.49	2.50	2.47	0.40%	52,600
Jul 16, 2026	2.50	2.50	2.49	2.49	2.46	-0.40%	46,200
Jul 15, 2026	2.49	2.51	2.49	2.50	2.47	0.40%	66,100
Jul 14, 2026	2.50	2.50	2.48	2.49	2.46	-0.40%	40,500
Jul 13, 2026	2.49	2.50	2.48	2.50	2.47	0.40%	63,500
Jul 10, 2026	2.49	2.50	2.48	2.49	2.46	-	56,400
Jul 9, 2026	2.50	2.50	2.48	2.49	2.46	-0.40%	19,700
Jul 8, 2026	2.50	2.50	2.48	2.50	2.47	-	58,100
Jul 7, 2026	2.48	2.51	2.48	2.50	2.47	0.81%	22,600
Jul 6, 2026	2.49	2.50	2.48	2.48	2.45	-0.40%	57,600
Jul 3, 2026	2.49	2.50	2.48	2.49	2.46	0.40%	45,500
Jul 2, 2026	2.48	2.49	2.48	2.48	2.45	-	28,000
Jul 1, 2026	2.49	2.49	2.48	2.48	2.45	-0.40%	43,600
Jun 30, 2026	2.49	2.49	2.48	2.49	2.46	-	71,800
Jun 29, 2026	2.50	2.50	2.48	2.49	2.46	0.40%	131,100
Jun 26, 2026	2.49	2.50	2.48	2.48	2.45	-0.40%	63,200
Jun 25, 2026	2.49	2.50	2.49	2.49	2.46	-0.40%	96,800
Jun 24, 2026	2.49	2.50	2.48	2.50	2.47	0.81%	69,600