Hotung Investment Holdings Limited (SGX:BLS)
Singapore
· Delayed Price · Currency is SGD 1.410
0.00 (0.00%)
Dec 4, 2025, 4:48 PM SGT
SGX:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 26,800 |
| Dec 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 2,300 |
| Dec 2, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,900 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | 500 |
| Nov 26, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | - | 30,000 |
| Nov 24, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 27,800 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 10,700 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,000 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 200 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 0.72% | 12,300 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 2,400 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 12,200 |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 9,000 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 19,900 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 15,000 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 5,100 |
| Nov 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 10,300 |
| Nov 5, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 12,600 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 37,700 |
| Nov 3, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -1.38% | 2,000 |
| Oct 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 100 |
| Oct 30, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 37,200 |
| Oct 29, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 2.13% | 7,300 |
| Oct 28, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 22,100 |
| Oct 27, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.70% | 9,000 |
| Oct 24, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 32,500 |
| Oct 23, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 2,200 |
| Oct 22, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 19,800 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | - | 22,200 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 2,600 |
| Oct 15, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.16% | 5,900 |
| Oct 14, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 12,500 |
| Oct 13, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 12,500 |
| Oct 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 5,600 |
| Oct 8, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 16,600 |
| Oct 7, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 13,100 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,300 |
| Oct 3, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 2,900 |
| Oct 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 1,100 |
| Sep 30, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 9,400 |
| Sep 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 400 |
| Sep 26, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -2.13% | 5,200 |
| Sep 25, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 1,000 |
| Sep 24, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 32,300 |
| Sep 23, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.16% | 7,800 |
| Sep 22, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 23,800 |
| Sep 19, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 66,000 |
| Sep 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 18,400 |
| Sep 17, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 9,800 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 53,700 |
| Sep 15, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 23,000 |
| Sep 11, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 13,800 |
| Sep 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 5,000 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 11,900 |
| Sep 8, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 34,900 |
| Sep 5, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 3,800 |
| Sep 4, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 10,000 |
| Sep 3, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 12,700 |
| Sep 2, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 65,800 |
| Sep 1, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 113,700 |
| Aug 29, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 77,400 |
| Aug 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 6,400 |
| Aug 27, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 5,000 |
| Aug 26, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 28,700 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 43,600 |
| Aug 22, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 19,900 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 2,200 |
| Aug 20, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | 86,800 |
| Aug 19, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 42,500 |
| Aug 18, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 72,100 |
| Aug 15, 2025 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -8.72% | 231,000 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 10,800 |
| Aug 13, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 25,200 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Aug 11, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 21,400 |
| Aug 8, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 5,400 |
| Aug 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 6,200 |
| Aug 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 400 |
| Aug 5, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 12,200 |
| Aug 4, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 11,700 |
| Aug 1, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 10,100 |
| Jul 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 15,000 |
| Jul 30, 2025 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 36,900 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 36,100 |
| Jul 28, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 64,000 |
| Jul 25, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 72,100 |
| Jul 24, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.50% | 32,000 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 28,800 |
| Jul 22, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 213,600 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 14,700 |
| Jul 18, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 36,600 |
| Jul 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 34,200 |
| Jul 16, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 95,400 |
| Jul 15, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 35,200 |
| Jul 14, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 11,000 |
| Jul 11, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 74,900 |
| Jul 10, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 15,600 |
| Jul 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 5,000 |
| Jul 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 1,300 |
| Jul 7, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 25,100 |