Skip to main content
Hong Leong Asia Ltd. (SGX:H22)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.740
-0.160 (-5.52%)
At close: Mar 9, 2026

Hong Leong Asia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.842.842.712.79--3.79%1,028,800
Mar 6, 20262.872.942.822.902.901.05%1,492,600
Mar 5, 20262.922.952.842.872.87-0.35%1,731,200
Mar 4, 20262.982.982.862.882.88-4.32%2,197,600
Mar 3, 20263.103.112.973.013.01-2.90%1,739,900
Mar 2, 20263.033.203.033.103.10-4.02%2,018,400
Feb 27, 20263.083.233.003.233.235.56%3,831,600
Feb 26, 20263.053.062.813.063.060.33%4,137,000
Feb 25, 20263.393.453.023.053.05-10.29%5,420,500
Feb 24, 20263.403.413.363.403.40-0.58%633,700
Feb 23, 20263.403.443.383.423.421.18%965,000
Feb 20, 20263.433.433.373.383.38-0.88%777,400
Feb 19, 20263.423.453.393.413.41-0.29%1,237,900
Feb 16, 20263.343.443.333.423.422.70%972,100
Feb 13, 20263.403.403.333.333.33-2.63%813,500
Feb 12, 20263.443.443.373.423.42-0.29%1,257,900
Feb 11, 20263.433.463.383.433.43-1,094,600
Feb 10, 20263.453.453.393.433.43-0.29%622,400
Feb 9, 20263.403.463.403.443.441.78%889,100
Feb 6, 20263.433.483.353.383.38-2.03%1,085,800
Feb 5, 20263.513.513.423.453.45-1.15%1,330,800
Feb 4, 20263.423.543.403.493.493.87%2,953,800
Feb 3, 20263.373.403.313.363.360.30%1,580,700
Feb 2, 20263.433.483.263.353.35-2.33%1,844,100
Jan 30, 20263.253.503.253.433.435.86%3,194,000
Jan 29, 20263.213.253.153.243.242.86%1,895,200
Jan 28, 20263.103.233.093.153.154.65%2,621,800
Jan 27, 20262.983.022.933.013.011.01%1,094,800
Jan 26, 20262.882.982.872.982.983.11%1,970,100
Jan 23, 20262.772.932.772.892.894.71%2,054,000
Jan 22, 20262.752.762.722.762.760.36%1,007,400
Jan 21, 20262.652.752.632.752.753.00%1,309,600
Jan 20, 20262.682.692.662.672.67-0.74%415,600
Jan 19, 20262.752.752.652.692.69-2.18%411,200
Jan 16, 20262.722.752.712.752.751.10%785,300
Jan 15, 20262.762.762.702.722.72-1.45%780,900
Jan 14, 20262.722.782.682.762.761.10%1,063,100
Jan 13, 20262.662.752.662.732.732.63%1,160,600
Jan 12, 20262.642.672.632.662.661.53%690,600
Jan 9, 20262.632.642.602.622.62-0.76%446,400
Jan 8, 20262.592.702.592.642.641.93%1,971,700
Jan 7, 20262.542.592.532.592.592.78%1,091,600
Jan 6, 20262.532.542.502.522.52-716,900
Jan 5, 20262.502.532.452.522.521.61%2,021,300
Jan 2, 20262.402.492.402.482.483.33%1,509,200
Dec 31, 20252.402.402.372.402.40-319,900
Dec 30, 20252.372.412.342.402.401.69%847,300
Dec 29, 20252.412.422.362.362.36-1.67%549,300
Dec 26, 20252.362.412.362.402.401.69%861,600
Dec 24, 20252.362.372.342.362.360.43%341,500
Dec 23, 20252.402.402.342.352.35-1.67%1,039,100
Dec 22, 20252.332.402.282.392.393.02%1,506,200
Dec 19, 20252.242.322.232.322.323.57%3,468,000
Dec 18, 20252.212.252.212.242.240.90%911,500
Dec 17, 20252.152.232.142.222.222.30%972,600
Dec 16, 20252.172.222.152.172.17-0.46%509,200
Dec 15, 20252.192.212.162.182.18-0.46%619,100
Dec 12, 20252.122.202.122.192.193.79%1,774,800
Dec 11, 20252.102.152.102.112.110.96%835,900
Dec 10, 20252.072.102.072.092.090.97%316,100
Dec 9, 20252.102.102.062.072.07-1.43%550,800
Dec 8, 20252.132.132.102.102.10-1.41%183,700
Dec 5, 20252.062.132.062.132.132.40%601,700
Dec 4, 20252.112.122.052.082.08-1.42%835,300
Dec 3, 20252.152.192.102.112.11-1.86%2,578,800
Dec 2, 20252.152.152.122.152.15-1.38%589,400
Dec 1, 20252.132.182.132.182.182.83%845,200
Nov 28, 20252.142.152.102.122.12-0.93%883,700
Nov 27, 20252.132.172.132.142.14-619,100
Nov 26, 20252.152.172.102.142.140.47%2,113,300
Nov 25, 20252.182.222.132.132.13-1.84%1,303,200
Nov 24, 20252.222.232.172.172.17-1.36%7,011,900
Nov 21, 20252.252.252.192.202.20-3.08%2,886,100
Nov 20, 20252.242.322.242.272.271.34%1,428,600
Nov 19, 20252.232.292.222.242.24-0.44%1,224,100
Nov 18, 20252.332.332.232.252.25-3.85%2,517,400
Nov 17, 20252.332.342.312.342.340.43%1,522,500
Nov 14, 20252.342.362.322.332.33-0.85%1,074,300
Nov 13, 20252.382.382.322.352.35-1.67%1,194,800
Nov 12, 20252.422.432.382.392.39-0.42%585,700
Nov 11, 20252.382.432.382.402.400.42%912,000
Nov 10, 20252.382.402.352.392.390.42%592,600
Nov 7, 20252.412.452.362.382.38-1.65%1,054,400
Nov 6, 20252.382.452.362.422.422.11%1,014,200
Nov 5, 20252.372.392.322.372.37-0.84%1,085,900
Nov 4, 20252.452.472.382.392.39-2.45%786,000
Nov 3, 20252.402.482.402.452.451.66%1,167,100
Oct 31, 20252.392.442.392.412.41-608,900
Oct 30, 20252.392.422.382.412.410.42%744,600
Oct 29, 20252.392.422.372.402.401.27%875,600
Oct 28, 20252.402.432.362.372.37-0.42%798,600
Oct 27, 20252.492.492.352.382.38-2.46%1,894,700
Oct 24, 20252.332.462.332.442.445.63%1,758,100
Oct 23, 20252.252.352.212.312.314.05%2,360,400
Oct 22, 20252.212.262.122.222.220.45%3,403,100
Oct 21, 20252.422.441.972.212.21-12.30%8,453,500
Oct 17, 20252.662.662.502.522.52-4.55%1,780,100
Oct 16, 20252.762.782.622.642.64-4.35%1,119,500
Oct 15, 20252.642.782.602.762.765.75%2,255,900
Oct 14, 20252.652.672.582.612.61-1,779,300