Hock Lian Seng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	241,100
Mar 5, 2026	0.42	0.42	0.41	0.42	0.42	2.47%	257,000
Mar 4, 2026	0.42	0.42	0.40	0.41	0.41	-4.71%	1,386,500
Mar 3, 2026	0.43	0.43	0.42	0.43	0.43	-	165,400
Mar 2, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	216,100
Feb 27, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	274,300
Feb 26, 2026	0.46	0.46	0.43	0.44	0.44	-8.42%	1,348,900
Feb 25, 2026	0.48	0.48	0.47	0.48	0.48	-	726,200
Feb 24, 2026	0.47	0.48	0.47	0.48	0.48	-	149,000
Feb 23, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	636,000
Feb 20, 2026	0.45	0.48	0.45	0.47	0.47	5.62%	999,800
Feb 19, 2026	0.45	0.45	0.44	0.45	0.45	-	377,200
Feb 16, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	50,000
Feb 13, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	50,100
Feb 12, 2026	0.45	0.45	0.44	0.45	0.45	-2.20%	53,000
Feb 11, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	71,500
Feb 10, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	278,400
Feb 9, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	20,700
Feb 6, 2026	0.43	0.44	0.43	0.44	0.44	-	105,500
Feb 5, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	194,100
Feb 4, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	2,100
Feb 3, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	144,100
Feb 2, 2026	0.46	0.46	0.44	0.44	0.44	-3.33%	224,300
Jan 30, 2026	0.46	0.46	0.45	0.45	0.45	-	143,800
Jan 29, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	95,900
Jan 28, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	130,700
Jan 27, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	135,800
Jan 26, 2026	0.45	0.47	0.45	0.46	0.46	-	220,800
Jan 23, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	200,400
Jan 22, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	143,200
Jan 21, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	85,500
Jan 20, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	314,400
Jan 19, 2026	0.45	0.45	0.44	0.45	0.45	-	421,500
Jan 16, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	308,500
Jan 15, 2026	0.44	0.44	0.44	0.44	0.44	-	68,900
Jan 14, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	177,600
Jan 13, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	73,600
Jan 12, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	57,600
Jan 9, 2026	0.44	0.44	0.44	0.44	0.44	-	34,200
Jan 8, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	59,000
Jan 7, 2026	0.45	0.45	0.45	0.45	0.45	3.45%	127,800
Jan 6, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	344,500
Jan 5, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	891,100
Jan 2, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	387,800
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	200
Dec 29, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	72,200
Dec 26, 2025	0.42	0.42	0.42	0.42	0.42	-	89,600
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-	74,400
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	-	91,800
Dec 22, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	29,800
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-	43,800
Dec 16, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	15,100
Dec 15, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	24,600
Dec 12, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	55,400
Dec 11, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	63,100
Dec 10, 2025	0.43	0.43	0.43	0.43	0.43	-	9,500
Dec 9, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	86,200
Dec 8, 2025	0.42	0.42	0.41	0.42	0.42	-	85,600
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