Hock Lian Seng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.40	0.41	0.40	0.41	0.41	-	251,500
Apr 27, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	78,200
Apr 24, 2026	0.40	0.40	0.40	0.40	0.40	-	99,600
Apr 23, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	70,000
Apr 22, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	104,800
Apr 21, 2026	0.40	0.41	0.40	0.40	0.40	-	172,700
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	-	109,900
Apr 17, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	166,000
Apr 16, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	89,800
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	24,500
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	5,600
Apr 13, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	34,000
Apr 10, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	207,600
Apr 9, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	572,400
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	-	190,300
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	144,400
Apr 6, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	126,900
Apr 2, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	30,000
Apr 1, 2026	0.40	0.40	0.40	0.40	0.40	-	507,400
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-	67,200
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	-	6,100
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	15,000
Mar 25, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	99,400
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	-	21,200
Mar 23, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	77,800
Mar 20, 2026	0.40	0.40	0.40	0.40	0.40	-	88,000
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	66,700
Mar 18, 2026	0.41	0.41	0.40	0.40	0.40	-	23,500
Mar 17, 2026	0.41	0.41	0.40	0.40	0.40	-	16,100
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Mar 13, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	85,600
Mar 12, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	22,300
Mar 11, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	184,700
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	285,000
Mar 9, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	586,700
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