Skip to main content
Hong Leong Asia Ltd. (SGX:H22)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.130
+0.050 (2.40%)
At close: Dec 5, 2025

Hong Leong Asia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252.562.622.522.612.61-0.38%919,100
Oct 10, 20252.742.752.622.622.62-4.38%1,119,600
Oct 9, 20252.782.782.722.742.74-0.72%832,700
Oct 8, 20252.642.792.642.762.765.34%3,004,100
Oct 7, 20252.622.642.592.622.620.38%757,400
Oct 6, 20252.562.632.562.612.611.95%1,610,200
Oct 3, 20252.592.632.562.562.56-1.16%1,854,400
Oct 2, 20252.542.592.512.592.591.57%1,095,600
Oct 1, 20252.492.562.472.552.552.41%2,368,800
Sep 30, 20252.452.502.422.492.491.63%1,721,500
Sep 29, 20252.402.452.362.452.452.08%1,382,900
Sep 26, 20252.412.452.392.402.40-0.83%1,608,400
Sep 25, 20252.462.482.422.422.42-2.02%804,500
Sep 24, 20252.412.472.412.472.472.07%861,900
Sep 23, 20252.442.472.422.422.42-0.82%422,500
Sep 22, 20252.462.462.412.442.44-0.41%482,100
Sep 19, 20252.462.512.442.452.45-0.41%1,011,900
Sep 18, 20252.402.502.382.462.462.93%3,661,900
Sep 17, 20252.412.412.342.392.39-0.42%1,788,000
Sep 16, 20252.452.462.392.402.40-2.04%1,578,700
Sep 15, 20252.462.472.422.452.450.82%1,787,500
Sep 12, 20252.412.452.402.432.431.25%1,106,400
Sep 11, 20252.412.462.392.402.40-1,518,000
Sep 10, 20252.392.472.392.402.400.42%2,002,200
Sep 9, 20252.492.502.382.392.39-4.02%1,537,300
Sep 8, 20252.412.522.412.492.492.89%2,517,800
Sep 5, 20252.412.462.332.422.42-3,724,300
Sep 4, 20252.492.492.402.422.42-2.81%1,665,600
Sep 3, 20252.472.532.442.492.490.81%1,666,800
Sep 2, 20252.472.482.402.472.470.41%1,319,100
Sep 1, 20252.552.552.452.462.46-3.53%2,338,500
Aug 29, 20252.602.602.532.552.55-1.16%2,853,900
Aug 28, 20252.572.632.562.582.580.78%3,075,800
Aug 27, 20252.592.642.532.562.56-0.39%3,127,900
Aug 26, 20252.532.622.512.572.554.05%4,943,600
Aug 25, 20252.422.512.412.472.452.92%5,221,400
Aug 22, 20252.362.432.352.402.382.56%3,950,500
Aug 21, 20252.202.372.202.342.327.34%3,590,700
Aug 20, 20252.052.182.032.182.166.34%2,952,600
Aug 19, 20251.992.101.992.052.035.13%4,369,800
Aug 18, 20251.871.971.851.951.933.72%3,331,100
Aug 15, 20251.801.881.781.881.875.03%2,705,600
Aug 14, 20251.761.811.761.791.782.29%1,655,100
Aug 13, 20251.781.781.701.751.74-5.91%3,923,500
Aug 12, 20251.861.881.831.861.851.09%879,100
Aug 11, 20251.841.911.831.841.832.79%2,446,200
Aug 8, 20251.811.811.761.791.78-1.10%954,100
Aug 7, 20251.851.851.801.811.80-2.16%1,161,200
Aug 6, 20251.781.871.781.851.843.93%3,736,400
Aug 5, 20251.721.791.711.781.774.71%2,971,500
Aug 4, 20251.671.711.641.701.691.19%1,032,000
Aug 1, 20251.641.681.631.681.672.44%646,600
Jul 31, 20251.681.681.611.641.63-1.80%1,020,400
Jul 30, 20251.681.691.661.671.66-1.76%536,000
Jul 29, 20251.741.741.671.701.69-2.30%1,281,200
Jul 28, 20251.741.761.711.741.73-1,747,600
Jul 25, 20251.721.751.691.741.731.75%841,500
Jul 24, 20251.731.751.701.711.70-0.58%1,369,800
Jul 23, 20251.731.741.701.721.71-0.58%841,800
Jul 22, 20251.641.741.621.731.724.85%2,616,300
Jul 21, 20251.711.711.641.651.64-2.37%1,134,600
Jul 18, 20251.691.721.681.691.68-807,800