Skip to main content
Hong Lai Huat Group Limited (SGX:CTO)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0990
+0.0090 (10.00%)
Apr 28, 2026, 5:07 PM SGT

Hong Lai Huat Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.100.090.100.1010.00%12,507,600
Apr 27, 20260.090.090.090.090.09-3.23%4,004,600
Apr 24, 20260.100.100.090.090.09-4.12%1,653,400
Apr 23, 20260.100.100.090.100.102.11%4,356,900
Apr 22, 20260.090.100.090.100.105.56%6,376,200
Apr 21, 20260.090.090.090.090.091.12%1,309,500
Apr 20, 20260.090.090.090.090.092.30%2,230,800
Apr 17, 20260.090.090.090.090.09-1.14%1,538,100
Apr 16, 20260.090.090.090.090.09-2.22%708,800
Apr 15, 20260.090.090.090.090.09-1,175,700
Apr 14, 20260.090.090.090.090.092.27%3,069,600
Apr 13, 20260.090.090.090.090.09-3.30%2,716,700
Apr 10, 20260.090.090.090.090.092.25%2,136,900
Apr 9, 20260.090.090.090.090.093.49%9,126,900
Apr 8, 20260.090.090.090.090.092.38%7,033,900
Apr 7, 20260.090.090.080.080.08-2.33%3,466,400
Apr 6, 20260.080.090.080.090.096.17%4,220,100
Apr 2, 20260.080.080.080.080.08-4.71%2,163,400
Apr 1, 20260.080.090.080.090.093.66%5,798,200
Mar 31, 20260.090.090.080.080.08-3.53%1,687,700
Mar 30, 20260.080.090.080.090.09-2.30%2,202,500
Mar 27, 20260.090.090.090.090.09-3.33%2,599,000
Mar 26, 20260.100.100.090.090.09-5.26%9,206,400
Mar 25, 20260.090.100.090.100.102.15%9,106,800
Mar 24, 20260.100.100.090.090.09-2.11%9,992,700
Mar 23, 20260.100.100.090.100.10-3.06%5,710,600
Mar 20, 20260.100.100.100.100.10-1.01%6,897,600
Mar 19, 20260.100.100.090.100.101.02%18,925,200
Mar 18, 20260.090.100.090.100.107.69%29,531,900
Mar 17, 20260.090.090.090.090.092.25%6,526,300
Mar 16, 20260.090.090.090.090.09-2.20%6,268,000
Mar 13, 20260.090.090.090.090.093.41%14,540,900
Mar 12, 20260.090.090.090.090.09-1.12%1,632,600
Mar 11, 20260.090.090.090.090.091.14%10,797,600
Mar 10, 20260.080.100.080.090.0922.22%25,444,400
Mar 9, 20260.070.080.070.070.07-8.86%3,236,300
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