Keong Hong Holdings Limited (SGX:5TT)
Singapore
· Delayed Price · Currency is SGD 0.147
0.00 (0.00%)
At close: Apr 24, 2026
Keong Hong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,600 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 5.00% | 62,300 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.76% | 124,200 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.00% | 36,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 60,600 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 49,900 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 51,500 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 46,700 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.37% | 8,900 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 1,100 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.40% | 35,500 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.47% | 12,300 |
| Jan 29, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 16.11% | 179,800 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 70,000 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 11,000 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,000 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,000 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.48% | 32,500 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.27% | 100 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 543,600 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 7,200 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 16,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.64% | 8,300 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 22,000 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 123,000 |
| Dec 2, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 4,100 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 30,000 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.41% | 19,300 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.27% | 83,700 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.38% | 60,000 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 153,800 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 19,500 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 40,000 |