HL Global Enterprises Limited (SGX:AVX)
Singapore
· Delayed Price · Currency is SGD 0.360
-0.005 (-1.37%)
At close: Dec 5, 2025
HL Global Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 30,000 |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.41% | 700 |
| Nov 27, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 8.33% | 26,000 |
| Nov 25, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -5.26% | 3,500 |
| Nov 21, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 1.33% | 4,200 |
| Nov 20, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 5,800 |
| Nov 19, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 93,600 |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 30,200 |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 1,800 |
| Nov 14, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 40,100 |
| Nov 13, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 21,300 |
| Nov 12, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 111,200 |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 48,800 |
| Nov 10, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 82,000 |
| Nov 7, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -2.44% | 358,400 |
| Nov 6, 2025 | 0.41 | 0.44 | 0.40 | 0.41 | 0.41 | - | 702,100 |
| Nov 5, 2025 | 0.36 | 0.44 | 0.35 | 0.41 | 0.41 | 28.12% | 1,512,200 |
| Nov 4, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 247,400 |
| Nov 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 30,000 |
| Oct 31, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 177,100 |
| Oct 30, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.54% | 163,700 |
| Oct 28, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | -1.52% | 93,700 |
| Oct 27, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 7,400 |
| Oct 24, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.28% | 62,600 |
| Oct 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 32,500 |
| Oct 21, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 21,100 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 1,000 |
| Oct 15, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | -6.35% | 78,400 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 116,000 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 31,800 |
| Oct 10, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 3,000 |
| Oct 9, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 142,300 |
| Oct 8, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 89,200 |
| Oct 7, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 8.20% | 561,800 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 72,700 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 52,000 |
| Oct 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 96,000 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,000 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,500 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 12,000 |
| Sep 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,500 |
| Sep 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 12,200 |
| Sep 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 61,100 |
| Sep 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 68,500 |
| Sep 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 53,500 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 300 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 22,800 |
| Sep 10, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 98,500 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 8,000 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 105,000 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 97,200 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 41,400 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 32,100 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 28,900 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 47,000 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 5,600 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 15,600 |
| Aug 26, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 184,500 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 72,100 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,300 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,500 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 200 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.84% | 78,200 |
| Aug 14, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.08% | 369,100 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,000 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 300 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 1,300 |
| Aug 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 47,000 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 43,300 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 52,000 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 200 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 78,400 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,400 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 68,500 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 12,300 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 168,000 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 804,800 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 108,900 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 98,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 54,300 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 27,200 |
| Jul 17, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 83,100 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,500 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 6,200 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 27,500 |
| Jul 11, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 2,300 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,200 |
| Jul 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.47% | 300 |
| Jun 27, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 9,300 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 38,200 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 12,600 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 10,600 |
| Jun 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 53,700 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 7,000 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 306,300 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 48,000 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 52,400 |
| Jun 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |