Hock Lian Seng Holdings Limited (SGX:J2T)
Singapore
· Delayed Price · Currency is SGD 0.420
-0.005 (-1.18%)
Dec 5, 2025, 5:04 PM SGT
Hock Lian Seng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 209,700 |
| Dec 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 18,800 |
| Dec 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 66,400 |
| Dec 1, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 10,200 |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 30,400 |
| Nov 26, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 609,800 |
| Nov 25, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 96,300 |
| Nov 24, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 12,100 |
| Nov 21, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 25,800 |
| Nov 20, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 52,700 |
| Nov 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 3,600 |
| Nov 18, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 548,000 |
| Nov 17, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 110,300 |
| Nov 14, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 56,700 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 153,700 |
| Nov 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 54,300 |
| Nov 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 24,400 |
| Nov 10, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 69,100 |
| Nov 7, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 13,400 |
| Nov 6, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 120,500 |
| Nov 5, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 23,700 |
| Nov 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | 56,900 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,000 |
| Oct 31, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 26,800 |
| Oct 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 5,000 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 3,800 |
| Oct 28, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 336,400 |
| Oct 27, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.60% | 873,700 |
| Oct 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 182,200 |
| Oct 23, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 26,900 |
| Oct 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2,300 |
| Oct 21, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 48,700 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.15% | 112,600 |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 23,500 |
| Oct 15, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 33,400 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.37% | 296,100 |
| Oct 13, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 285,200 |
| Oct 10, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 154,100 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 209,300 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 144,700 |
| Oct 7, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 63,400 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 662,700 |
| Oct 3, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 39,700 |
| Oct 2, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 243,400 |
| Oct 1, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 404,400 |
| Sep 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 391,400 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 81,300 |
| Sep 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 34,500 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 113,400 |
| Sep 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 51,600 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.26% | 167,100 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 117,400 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 177,400 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 61,700 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 33,300 |
| Sep 16, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 97,800 |
| Sep 15, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 283,200 |
| Sep 12, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 78,200 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 79,200 |
| Sep 10, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 6.82% | 1,108,700 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 95,300 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 98,200 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 144,500 |
| Sep 4, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.20% | 925,200 |
| Sep 3, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 7.06% | 1,756,900 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 160,100 |
| Sep 1, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 546,600 |
| Aug 29, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 141,000 |
| Aug 28, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 248,600 |
| Aug 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.49% | 237,500 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 156,500 |
| Aug 25, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 389,400 |
| Aug 22, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 233,200 |
| Aug 21, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 368,900 |
| Aug 20, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 206,200 |
| Aug 19, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 232,800 |
| Aug 18, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 239,400 |
| Aug 15, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 129,700 |
| Aug 14, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 354,600 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 144,100 |
| Aug 12, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 691,500 |
| Aug 11, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -1.18% | 443,500 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -2.30% | 1,023,300 |
| Aug 7, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -8.42% | 1,919,100 |
| Aug 6, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | - | 213,000 |
| Aug 5, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 232,100 |
| Aug 4, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.23% | 93,100 |
| Aug 1, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 224,100 |
| Jul 31, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -5.21% | 734,700 |
| Jul 30, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 482,900 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 760,700 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 633,700 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 311,500 |
| Jul 24, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 617,500 |
| Jul 23, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 435,000 |
| Jul 22, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 484,800 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -4.95% | 988,200 |
| Jul 18, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 465,800 |
| Jul 17, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 610,500 |
| Jul 16, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | 0.99% | 1,744,900 |