KLSE:HONGSENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	827,200
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	869,500
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	2,972,500
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-	509,400
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-	644,200
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	948,800
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	242,100
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	941,200
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,775,400
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	6,780,200
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	170,200
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,940,500
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-	2,012,700
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-	942,700
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	541,500
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	157,800
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	1,478,200
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-	512,400
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-	1,920,200
Apr 3, 2026	0.01	0.01	0.01	0.01	0.01	-	202,900
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-	425,500
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-	820,300
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-	8,858,500
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-	2,481,400
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	789,500
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-	1,985,500
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-	1,864,900
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-	222,700
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	638,200
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-	465,000
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	10,200
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-	697,800
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-	100,600
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-	467,700
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	747,000
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-	1,366,000
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-	1,827,900
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-	1,275,300
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	884,400
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	6,251,600
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	1,175,100
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	152,800
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-	6,735,500
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	1,275,200
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	233,500
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-	8,200
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	260,100
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	22,242,800
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-	386,300
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	129,152,600
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-	408,300
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,324,900
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-	400
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-	373,000
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	823,500
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	797,100
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	92,600
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	5,265,700
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	49,045,600
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-	4,202,200
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	11,121,100
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	296,800
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-	109,500
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-	201,300
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	1,106,800
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	1,725,400
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	-	2,255,800
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-	3,413,100
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	3,447,700
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	27,600
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	-	183,000
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	-	192,300
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	288,200
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	457,200
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-	1,511,500
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	121,800
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-	37,300
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-	674,800
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-	286,500
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	14,300
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-	1,742,500
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-	7,795,600
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-	4,110,500
Dec 26, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	4,128,300
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	745,700
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	2,071,100
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-	1,102,000
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-	134,900
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	271,500
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	755,800
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-	1,049,800
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-	157,500
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-	946,900
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	1,322,200
Dec 10, 2025	0.01	0.01	0.01	0.01	0.01	-	22,100
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-	738,100
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-	435,500
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	879,100
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	673,600
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	927,100