Skip to main content
Hong Leong Asia Ltd. (SGX:H22)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.990
-0.070 (-2.29%)
Apr 29, 2026, 2:00 PM SGT

Hong Leong Asia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263.143.153.053.063.06-2.55%1,336,200
Apr 24, 20263.263.263.133.143.14-3.38%1,818,000
Apr 23, 20263.413.423.223.253.25-4.41%2,065,800
Apr 22, 20263.213.423.203.403.407.26%3,077,900
Apr 21, 20263.113.233.113.173.171.28%1,092,800
Apr 20, 20263.233.263.113.133.13-3.99%1,442,700
Apr 17, 20263.313.313.233.263.26-0.61%795,800
Apr 16, 20263.333.333.253.283.28-0.61%940,500
Apr 15, 20263.173.343.173.303.305.43%3,093,900
Apr 14, 20263.063.173.043.133.133.30%2,005,000
Apr 13, 20262.953.082.923.033.031.68%1,609,500
Apr 10, 20262.933.042.882.982.982.41%1,818,900
Apr 9, 20262.942.952.882.912.91-1.02%997,400
Apr 8, 20262.872.962.852.942.944.63%1,768,300
Apr 7, 20262.822.842.762.812.81-1.06%785,900
Apr 6, 20262.782.842.752.842.842.90%796,300
Apr 2, 20262.882.882.752.762.76-4.17%1,649,000
Apr 1, 20262.882.912.842.882.882.49%1,257,500
Mar 31, 20262.832.862.782.812.81-1,099,900
Mar 30, 20262.822.822.772.812.81-1.06%513,400
Mar 27, 20262.822.912.802.842.84-0.35%940,300
Mar 26, 20262.892.952.822.852.85-1.38%1,430,900
Mar 25, 20262.872.912.802.892.893.96%2,410,500
Mar 24, 20262.742.812.672.782.784.51%1,834,900
Mar 23, 20262.822.822.662.662.66-6.99%2,948,600
Mar 20, 20262.872.942.862.862.860.35%1,610,900
Mar 19, 20263.013.012.852.852.85-6.25%2,121,600
Mar 18, 20262.923.042.843.043.044.11%2,582,600
Mar 17, 20262.752.962.752.922.926.18%3,202,600
Mar 16, 20262.842.842.702.752.75-1.79%916,300
Mar 13, 20262.822.832.752.802.80-1.41%1,774,100
Mar 12, 20262.832.862.762.842.840.35%1,705,900
Mar 11, 20262.852.902.802.832.83-0.35%1,030,900
Mar 10, 20262.802.852.762.842.843.65%1,848,100
Mar 9, 20262.842.842.712.742.74-5.52%1,866,700
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