Hotung Investment Holdings Limited (SGX:BLS)
Singapore
· Delayed Price · Currency is SGD 1.520
0.00 (0.00%)
Apr 29, 2026, 9:16 AM SGT
SGX:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 20,000 |
| Apr 27, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | 4,500 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 45,100 |
| Apr 23, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 24,100 |
| Apr 22, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 79,100 |
| Apr 21, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.72% | 49,900 |
| Apr 20, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 14,800 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 29,100 |
| Apr 16, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 5,500 |
| Apr 15, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 39,000 |
| Apr 14, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 21,400 |
| Apr 13, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 24,300 |
| Apr 10, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 24,200 |
| Apr 9, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 5,300 |
| Apr 8, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 44,200 |
| Apr 7, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 28,000 |
| Apr 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 4,600 |
| Apr 2, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 10,100 |
| Apr 1, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 32,200 |
| Mar 31, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 29,900 |
| Mar 30, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 2,000 |
| Mar 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 3,000 |
| Mar 26, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.13% | 8,000 |
| Mar 25, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 10,000 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 5,000 |
| Mar 23, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.78% | 17,200 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 7,600 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 4,300 |
| Mar 18, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 4.26% | 32,100 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 1,500 |
| Mar 16, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 67,300 |
| Mar 13, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 26,600 |
| Mar 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 6,100 |
| Mar 10, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 37,600 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 26,100 |
| Mar 6, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | 3,200 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 300 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -5.37% | 79,500 |
| Mar 3, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 11,200 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 13,500 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 29,500 |
| Feb 26, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | 4.90% | 182,700 |
| Feb 25, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 51,300 |
| Feb 24, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 16,600 |
| Feb 23, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | - | 9,700 |
| Feb 20, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 35,200 |
| Feb 19, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.86% | 19,800 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 3,000 |
| Feb 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 1,000 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 2,000 |
| Feb 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,500 |
| Feb 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 27,200 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | - | 38,700 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 79,500 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,100 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 1,000 |
| Feb 2, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 55,500 |
| Jan 30, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 5,100 |
| Jan 29, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 8,200 |
| Jan 28, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | - | 20,800 |
| Jan 27, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 9,600 |
| Jan 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 8,500 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 6,900 |
| Jan 22, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 46,300 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.13% | 61,500 |
| Jan 20, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 1,300 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 24,100 |
| Jan 16, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 2,700 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 700 |
| Jan 14, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 900 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 25,100 |
| Jan 12, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 11,200 |
| Jan 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 5,200 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 13,500 |
| Jan 7, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 1.45% | 74,300 |
| Jan 6, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 500 |
| Jan 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 400 |
| Jan 2, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 1,200 |
| Dec 31, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 13,400 |
| Dec 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 29,900 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 6,300 |
| Dec 26, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -2.10% | 46,900 |
| Dec 24, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.14% | 11,800 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 6,300 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 3,800 |
| Dec 19, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 10,800 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 5,000 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 3,800 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 300 |
| Dec 15, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 500 |
| Dec 11, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 15,700 |
| Dec 9, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 6,000 |
| Dec 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 9,500 |
| 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 |