HL Global Enterprises Limited (SGX:AVX)
Singapore
· Delayed Price · Currency is SGD 0.460
0.00 (0.00%)
At close: Mar 6, 2026
HL Global Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | - | 2,200 |
| Mar 5, 2026 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | 8.24% | 8,300 |
| Mar 4, 2026 | 0.47 | 0.47 | 0.41 | 0.43 | 0.43 | -6.59% | 74,400 |
| Mar 3, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.60% | 104,200 |
| Mar 2, 2026 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -4.40% | 355,100 |
| Feb 27, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -1.09% | 144,700 |
| Feb 26, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 71,700 |
| Feb 25, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 297,700 |
| Feb 24, 2026 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 456,200 |
| Feb 23, 2026 | 0.44 | 0.51 | 0.44 | 0.49 | 0.49 | 12.64% | 2,269,000 |
| Feb 20, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 6.10% | 724,100 |
| Feb 19, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 3.80% | 249,500 |
| Feb 16, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.95% | 52,100 |
| Feb 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 6,000 |
| Feb 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 200 |
| Feb 10, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 1,100 |
| Feb 6, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 13,300 |
| Feb 5, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 30,000 |
| Feb 4, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2,000 |
| Feb 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 5,300 |
| Feb 2, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 21,600 |
| Jan 30, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 45,400 |
| Jan 29, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 76,700 |
| Jan 28, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 68,200 |
| Jan 27, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 40,000 |
| Jan 26, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 5.41% | 62,800 |
| Jan 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.90% | 1,000 |
| Jan 21, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 28,200 |
| Jan 19, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.48% | 3,100 |
| Jan 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,400 |
| Jan 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 39,600 |
| Jan 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 100 |
| Jan 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 12,000 |
| Jan 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 8,500 |
| Jan 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 61,400 |
| Jan 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 45,500 |
| Jan 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 13,200 |
| Jan 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 60,600 |
| Jan 5, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 88,000 |
| Jan 2, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 4.11% | 100,200 |
| Dec 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,200 |
| Dec 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 10,100 |
| Dec 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 13,700 |
| Dec 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 600 |
| Dec 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | 50,000 |
| Dec 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 95,500 |
| Dec 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 83,000 |
| Dec 16, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 4,500 |
| Dec 15, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 21,400 |
| Dec 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 1,000 |
| Dec 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,600 |
| Dec 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 30,100 |
| Dec 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 64,800 |
| 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 |