Skip to main content
Hong Lai Huat Group Limited (SGX:CTO)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0710
+0.0050 (7.58%)
At close: Dec 5, 2025

Hong Lai Huat Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.077.58%6,884,300
Dec 4, 20250.070.070.070.070.07-4.35%2,574,000
Dec 3, 20250.060.070.060.070.0715.00%47,005,800
Dec 2, 20250.060.060.060.060.065.26%19,624,700
Dec 1, 20250.060.060.060.060.06-1.72%827,900
Nov 28, 20250.060.060.060.060.061.75%8,959,100
Nov 27, 20250.060.060.060.060.06-1.72%23,218,900
Nov 26, 20250.050.070.050.060.0618.37%52,094,900
Nov 25, 20250.050.050.050.050.054.26%3,537,000
Nov 24, 20250.050.050.050.050.05-2.08%23,000
Nov 21, 20250.050.050.050.050.05-5,200
Nov 20, 20250.050.050.050.050.052.13%7,800
Nov 18, 20250.050.050.050.050.05-680,000
Nov 17, 20250.050.050.050.050.05-2.08%1,789,200
Nov 14, 20250.050.050.050.050.05-4.00%1,640,000
Nov 13, 20250.050.050.050.050.05-288,000
Nov 12, 20250.050.050.050.050.05-1.96%801,600
Nov 11, 20250.050.050.050.050.05-2,411,400
Nov 10, 20250.050.060.050.050.052.00%8,777,500
Nov 7, 20250.050.060.050.050.052.04%8,774,200
Nov 6, 20250.050.050.050.050.052.08%929,300
Nov 5, 20250.050.050.050.050.05-2,151,600
Nov 4, 20250.050.050.050.050.05-2.04%1,305,400
Nov 3, 20250.050.050.050.050.052.08%2,161,300
Oct 31, 20250.050.050.050.050.05-978,000
Oct 30, 20250.050.050.050.050.052.13%10,082,700
Oct 29, 20250.050.050.050.050.05-543,300
Oct 28, 20250.050.050.050.050.05-2.08%3,945,900
Oct 27, 20250.050.050.050.050.056.67%16,575,100
Oct 24, 20250.050.050.050.050.05-367,700
Oct 23, 20250.050.050.050.050.05-2.17%30,900
Oct 22, 20250.050.050.050.050.05-1,205,100
Oct 21, 20250.050.050.050.050.052.22%201,400
Oct 17, 20250.050.050.040.050.05-4,963,600
Oct 16, 20250.040.050.040.050.05-2.17%52,600
Oct 15, 20250.050.050.040.050.05-2.13%854,000
Oct 14, 20250.040.050.040.050.052.17%599,000
Oct 13, 20250.040.050.040.050.056.98%10,100
Oct 10, 20250.040.040.040.040.04-232,700
Oct 9, 20250.040.050.040.040.04-10.42%145,600
Oct 8, 20250.040.050.040.050.052.13%29,200
Oct 2, 20250.050.050.040.050.052.17%323,700
Oct 1, 20250.040.050.040.050.059.52%50,000
Sep 30, 20250.040.040.040.040.04-10.64%3,300
Sep 29, 20250.040.050.040.050.0511.90%60,000
Sep 25, 20250.040.040.040.040.04-6.67%120,000
Sep 24, 20250.050.050.040.050.05-18,300
Sep 23, 20250.040.050.040.050.052.27%66,200
Sep 22, 20250.050.050.040.040.04-2.22%541,700
Sep 19, 20250.050.050.050.050.05-2.17%3,500
Sep 18, 20250.050.050.050.050.05-2,986,000
Sep 17, 20250.050.050.050.050.05-13.21%107,700
Sep 16, 20250.050.050.050.050.0510.42%577,500
Sep 12, 20250.050.050.050.050.05-5,100
Sep 11, 20250.050.050.050.050.054.35%513,300
Sep 10, 20250.050.050.050.050.05-2.13%2,225,900
Sep 9, 20250.050.050.050.050.05-80,400
Sep 8, 20250.050.050.050.050.05-250,000
Sep 5, 20250.050.050.050.050.05-190,000
Sep 4, 20250.050.050.050.050.05-1,419,200
Sep 3, 20250.050.050.050.050.052.17%5,000
Sep 2, 20250.050.050.050.050.05-11.54%25,500
Aug 29, 20250.050.050.050.050.058.33%77,600
Aug 28, 20250.050.050.050.050.05-236,900
Aug 26, 20250.050.050.050.050.05-1,188,600
Aug 25, 20250.050.050.050.050.056.67%1,203,600
Aug 21, 20250.050.050.050.050.052.27%4,800
Aug 20, 20250.050.050.040.040.04-8.33%4,800
Aug 19, 20250.050.050.050.050.05-143,000
Aug 18, 20250.050.050.050.050.054.35%21,000
Aug 13, 20250.050.050.050.050.054.55%19,000
Aug 12, 20250.040.040.040.040.04-50,200
Aug 11, 20250.040.040.040.040.04-6.38%204,300
Aug 7, 20250.050.050.050.050.056.82%50,000
Aug 1, 20250.050.050.040.040.04-6.38%793,200
Jul 28, 20250.050.050.050.050.05-4.08%7,500
Jul 25, 20250.050.050.050.050.05-40,100
Jul 24, 20250.050.050.050.050.05-178,900
Jul 21, 20250.040.050.040.050.05-11,000
Jul 18, 20250.050.050.050.050.054.26%1,700
Jul 17, 20250.050.050.050.050.05-4.08%132,000
Jul 16, 20250.050.050.050.050.056.52%143,600
Jul 14, 20250.050.050.050.050.05-6.12%210,500
Jul 8, 20250.040.050.040.050.0513.95%4,250,100
Jul 7, 20250.040.040.040.040.04-45,600
Jul 3, 20250.040.040.040.040.04-180,100
Jul 2, 20250.040.040.040.040.04-8,100
Jul 1, 20250.040.040.040.040.04-133,600
Jun 30, 20250.040.050.040.040.04-4.44%206,400
Jun 27, 20250.040.050.040.050.052.27%115,600
Jun 26, 20250.050.050.040.040.04-2.22%50,000
Jun 20, 20250.050.050.050.050.05-7,700
Jun 19, 20250.050.050.050.050.05-27,600
Jun 16, 20250.050.050.050.050.05-2.17%51,500
Jun 11, 20250.050.050.050.050.052.22%20,000
Jun 10, 20250.050.050.050.050.05-3,400
Jun 6, 20250.050.050.050.050.05-4.26%43,300
Jun 5, 20250.050.050.050.050.05-4.08%10,000