Skip to main content
Hong Lai Huat Group Limited (SGX:CTO)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0790
-0.0020 (-2.47%)
At close: Mar 6, 2026

Hong Lai Huat Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-2.47%1,446,500
Mar 5, 20260.080.080.080.080.08-12,019,500
Mar 4, 20260.080.080.080.080.08-13,254,500
Mar 3, 20260.080.090.080.080.08-2.41%8,149,300
Mar 2, 20260.080.090.080.080.08-13,443,900
Feb 27, 20260.080.090.080.080.085.06%16,325,900
Feb 26, 20260.080.080.080.080.089.72%32,097,600
Feb 25, 20260.070.070.070.070.07-4.00%2,160,600
Feb 24, 20260.070.080.070.080.081.35%1,917,300
Feb 23, 20260.080.080.070.070.07-1,731,000
Feb 20, 20260.080.080.070.070.07-1.33%2,663,000
Feb 19, 20260.070.080.070.080.082.74%5,448,100
Feb 16, 20260.070.070.070.070.072.82%953,300
Feb 13, 20260.070.070.070.070.072.90%1,609,600
Feb 12, 20260.070.070.070.070.07-1.43%3,196,400
Feb 11, 20260.070.070.070.070.07-2,068,500
Feb 10, 20260.070.070.070.070.077.69%3,782,300
Feb 9, 20260.070.070.060.070.07-8.45%1,178,100
Feb 6, 20260.070.070.070.070.07-2.74%1,166,300
Feb 5, 20260.070.070.070.070.074.29%13,623,700
Feb 4, 20260.070.070.070.070.07-4.11%5,398,500
Feb 3, 20260.080.080.070.070.07-3.95%3,112,000
Feb 2, 20260.080.080.070.080.08-5.00%6,630,700
Jan 30, 20260.080.080.080.080.08-3.61%11,152,000
Jan 29, 20260.090.090.080.080.08-3.49%5,876,500
Jan 28, 20260.080.090.080.090.092.38%15,917,800
Jan 27, 20260.080.090.080.080.08-9,109,000
Jan 26, 20260.090.090.080.080.08-3.45%5,394,400
Jan 23, 20260.090.090.090.090.09-1.14%1,333,200
Jan 22, 20260.090.090.090.090.091.15%3,570,900
Jan 21, 20260.080.090.080.090.097.41%38,513,500
Jan 20, 20260.080.080.080.080.086.58%13,006,400
Jan 19, 20260.070.080.070.080.081.33%3,036,600
Jan 16, 20260.080.080.070.080.08-1.32%1,558,900
Jan 15, 20260.080.080.070.080.08-1.30%2,605,100
Jan 14, 20260.080.080.080.080.08-10,095,700
Jan 13, 20260.080.080.080.080.081.32%1,601,100
Jan 12, 20260.070.080.070.080.084.11%6,634,300
Jan 9, 20260.070.080.070.070.07-1,594,500
Jan 8, 20260.080.080.070.070.07-2.67%1,541,400
Jan 7, 20260.080.080.080.080.08-2,552,100
Jan 6, 20260.080.080.070.080.08-1.32%5,992,700
Jan 5, 20260.080.080.080.080.08-3.80%3,102,300
Jan 2, 20260.080.080.080.080.083.95%7,217,100
Dec 31, 20250.080.080.080.080.08-1.30%1,427,900
Dec 30, 20250.080.080.080.080.08-1,557,200
Dec 29, 20250.070.080.070.080.086.94%15,398,800
Dec 26, 20250.070.070.070.070.072.86%2,969,100
Dec 24, 20250.070.070.070.070.07-1.41%2,359,900
Dec 23, 20250.080.080.070.070.07-4.05%3,023,900
Dec 22, 20250.080.080.070.070.07-2.63%12,677,400
Dec 19, 20250.080.080.080.080.08-2.56%2,100,500
Dec 18, 20250.080.080.080.080.08-2.50%2,980,200
Dec 17, 20250.080.080.080.080.082.56%3,625,000
Dec 16, 20250.080.080.080.080.08-4.88%6,924,400
Dec 15, 20250.080.080.080.080.086.49%25,132,800
Dec 12, 20250.080.080.080.080.08-5,332,300
Dec 11, 20250.080.080.080.080.08-3,453,800
Dec 10, 20250.080.080.080.080.081.32%6,047,400
Dec 9, 20250.080.080.070.080.082.70%6,919,600
Dec 8, 20250.070.080.070.070.074.23%20,381,900
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