Skip to main content
Hong Leong Finance Limited (SGX:S41)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.590
-0.020 (-0.77%)
At close: Dec 5, 2025

Hong Leong Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.602.612.592.592.59-0.77%102,200
Dec 4, 20252.602.612.602.612.610.38%42,700
Dec 3, 20252.612.612.602.602.60-10,100
Dec 2, 20252.602.612.602.602.60-0.38%36,700
Dec 1, 20252.602.612.602.612.610.38%87,100
Nov 28, 20252.602.612.592.602.60-122,800
Nov 27, 20252.602.612.602.602.600.39%12,200
Nov 26, 20252.602.612.592.592.59-0.38%140,200
Nov 25, 20252.602.612.592.602.60-0.76%419,300
Nov 24, 20252.592.622.592.622.620.77%300
Nov 21, 20252.612.622.592.602.60-0.76%256,400
Nov 20, 20252.602.622.602.622.62-46,600
Nov 19, 20252.612.622.602.622.62-55,400
Nov 18, 20252.622.622.602.622.62-107,700
Nov 17, 20252.612.622.602.622.620.38%41,900
Nov 14, 20252.612.622.612.612.61-0.76%89,600
Nov 13, 20252.632.632.612.632.630.38%79,000
Nov 12, 20252.622.632.622.622.62-32,200
Nov 11, 20252.622.632.622.622.62-43,400
Nov 10, 20252.622.622.602.622.62-40,700
Nov 7, 20252.622.622.612.622.62-30,300
Nov 6, 20252.612.622.602.622.620.38%69,800
Nov 5, 20252.612.612.602.612.61-196,800
Nov 4, 20252.632.632.612.612.61-0.76%83,000
Nov 3, 20252.612.632.612.632.630.77%33,800
Oct 31, 20252.632.642.612.612.61-0.76%139,300
Oct 30, 20252.642.642.632.632.63-0.38%86,400
Oct 29, 20252.612.642.602.642.641.15%196,700
Oct 28, 20252.622.622.612.612.61-0.38%164,000
Oct 27, 20252.612.622.592.622.620.38%144,300
Oct 24, 20252.612.612.592.612.61-65,800
Oct 23, 20252.602.612.592.612.610.77%97,600
Oct 22, 20252.602.602.592.592.59-0.77%110,000
Oct 21, 20252.602.612.592.612.610.77%59,000
Oct 17, 20252.612.612.592.592.59-0.77%102,000
Oct 16, 20252.612.612.592.612.610.38%84,600
Oct 15, 20252.602.622.602.602.60-0.38%93,500
Oct 14, 20252.612.622.592.612.61-160,900
Oct 13, 20252.602.622.602.612.61-111,300
Oct 10, 20252.622.632.612.612.61-0.76%69,200
Oct 9, 20252.632.632.622.632.63-83,200
Oct 8, 20252.632.632.622.632.63-39,200
Oct 7, 20252.622.632.612.632.63-77,700
Oct 6, 20252.632.632.612.632.63-173,000
Oct 3, 20252.642.642.612.632.63-0.38%34,200
Oct 2, 20252.622.642.602.642.641.15%306,300
Oct 1, 20252.612.632.612.612.61-110,700
Sep 30, 20252.612.612.602.612.61-180,300
Sep 29, 20252.622.622.602.612.61-0.38%75,100
Sep 26, 20252.612.622.602.622.620.38%117,900
Sep 25, 20252.622.632.612.612.61-0.38%145,300
Sep 24, 20252.612.632.612.622.62-174,700
Sep 23, 20252.622.632.612.622.62-0.76%104,800
Sep 22, 20252.622.662.622.642.640.76%252,300
Sep 19, 20252.622.632.612.622.62-120,200
Sep 18, 20252.612.632.612.622.620.38%153,700
Sep 17, 20252.622.622.602.612.61-0.38%284,200
Sep 16, 20252.622.622.612.622.62-300,200
Sep 15, 20252.612.622.612.622.620.38%119,000
Sep 12, 20252.612.622.612.612.61-187,500
Sep 11, 20252.612.612.592.612.610.38%37,700
Sep 10, 20252.632.652.602.602.60-0.76%238,700
Sep 9, 20252.622.622.612.622.62-0.38%1,148,000
Sep 8, 20252.622.632.602.632.630.38%62,200
Sep 5, 20252.632.632.602.622.62-0.38%92,400
Sep 4, 20252.592.672.582.632.631.54%375,600
Sep 3, 20252.602.612.582.592.59-272,200
Sep 2, 20252.572.602.572.592.590.78%84,700
Sep 1, 20252.562.572.562.572.570.39%144,500
Aug 29, 20252.552.572.552.562.560.39%60,000
Aug 28, 20252.532.552.532.552.550.39%41,500
Aug 27, 20252.532.562.532.542.540.40%137,500
Aug 26, 20252.532.552.522.532.53-0.39%143,000
Aug 25, 20252.532.542.512.542.540.40%220,500
Aug 22, 20252.532.542.532.532.53-70,000
Aug 21, 20252.522.532.522.532.53-9,800
Aug 20, 20252.532.552.532.532.53-1.17%42,500
Aug 19, 20252.552.572.552.562.53-289,900
Aug 18, 20252.542.572.542.562.530.39%171,000
Aug 15, 20252.562.562.542.552.52-0.39%121,200
Aug 14, 20252.572.592.562.562.53-0.39%127,900
Aug 13, 20252.572.592.572.572.540.39%117,700
Aug 12, 20252.562.582.562.562.53-0.39%201,700
Aug 11, 20252.622.622.522.572.54-7.22%818,300
Aug 8, 20252.772.772.732.772.74-0.36%83,600
Aug 7, 20252.732.782.732.782.751.46%112,000
Aug 6, 20252.722.752.722.742.711.48%135,700
Aug 5, 20252.702.732.702.702.67-0.37%83,600
Aug 4, 20252.692.722.672.712.680.74%61,400
Aug 1, 20252.692.722.692.692.66-0.74%49,000
Jul 31, 20252.702.722.692.712.68-0.37%82,900
Jul 30, 20252.722.722.702.722.69-115,000
Jul 29, 20252.782.782.712.722.69-2.16%109,300
Jul 28, 20252.772.782.762.782.750.36%185,700
Jul 25, 20252.742.782.722.772.741.09%245,900
Jul 24, 20252.672.742.672.742.712.62%426,100
Jul 23, 20252.652.692.652.672.640.75%346,800
Jul 22, 20252.662.662.632.652.62-0.38%118,000
Jul 21, 20252.622.672.622.662.631.53%375,600
Jul 18, 20252.612.622.602.622.590.38%367,800