Skip to main content
Hong Leong Finance Limited (SGX:S41)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.580
-0.020 (-0.77%)
Apr 29, 2026, 4:53 PM SGT

Hong Leong Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.592.602.582.602.600.78%53,100
Apr 27, 20262.602.602.582.582.58-1.53%61,100
Apr 24, 20262.602.622.592.622.620.77%84,400
Apr 23, 20262.622.622.592.602.60-0.76%71,900
Apr 22, 20262.592.652.592.622.621.16%45,600
Apr 21, 20262.592.612.572.592.59-49,900
Apr 20, 20262.622.622.592.592.59-1.15%93,200
Apr 17, 20262.612.632.612.622.620.38%67,000
Apr 16, 20262.612.632.612.612.610.38%106,000
Apr 15, 20262.602.612.592.602.600.39%133,600
Apr 14, 20262.582.592.572.592.591.17%36,500
Apr 13, 20262.572.592.552.562.56-0.39%55,800
Apr 10, 20262.622.622.572.572.570.39%24,900
Apr 9, 20262.622.622.562.562.56-1.16%63,400
Apr 8, 20262.562.602.562.592.591.57%159,400
Apr 7, 20262.552.562.542.552.55-24,700
Apr 6, 20262.552.572.552.552.55-0.39%74,100
Apr 2, 20262.562.562.552.562.560.39%41,800
Apr 1, 20262.542.562.542.552.55-33,000
Mar 31, 20262.542.552.532.552.550.39%47,200
Mar 30, 20262.532.552.522.542.540.40%31,900
Mar 27, 20262.532.552.502.532.53-84,200
Mar 26, 20262.542.552.532.532.53-0.39%46,300
Mar 25, 20262.532.562.522.542.540.79%38,000
Mar 24, 20262.522.542.522.522.52-73,300
Mar 23, 20262.512.532.512.522.52-1.56%133,900
Mar 20, 20262.542.562.522.562.561.19%77,700
Mar 19, 20262.562.562.522.532.53-1.17%97,800
Mar 18, 20262.562.562.542.562.561.19%24,400
Mar 17, 20262.542.562.532.532.53-0.39%52,400
Mar 16, 20262.522.542.522.542.540.79%36,000
Mar 13, 20262.552.552.522.522.52-1.56%46,100
Mar 12, 20262.542.562.542.562.560.79%41,800
Mar 11, 20262.542.552.532.542.54-109,900
Mar 10, 20262.512.542.502.542.541.20%145,100
Mar 9, 20262.492.522.482.512.51-0.40%283,400
Mar 6, 20262.522.552.502.522.52-524,500
Mar 5, 20262.542.552.512.522.52-480,700
Mar 4, 20262.562.562.522.522.52-1.56%298,900
Mar 3, 20262.572.592.552.562.56-0.39%222,600
Mar 2, 20262.582.582.542.572.57-0.39%408,100
Feb 27, 20262.572.602.572.582.580.39%195,400
Feb 26, 20262.642.642.562.572.57-5.51%1,016,500
Feb 25, 20262.742.742.712.722.72-0.73%201,800
Feb 24, 20262.732.742.732.742.74-67,200
Feb 23, 20262.752.752.732.742.74-95,800
Feb 20, 20262.742.742.722.742.74-0.36%111,100
Feb 19, 20262.722.752.712.752.751.10%193,100
Feb 16, 20262.742.742.712.722.72-0.37%136,300
Feb 13, 20262.742.742.722.732.73-0.36%133,600
Feb 12, 20262.762.762.732.742.74-0.72%227,000
Feb 11, 20262.752.772.752.762.76-0.36%37,500
Feb 10, 20262.762.772.752.772.770.73%57,600
Feb 9, 20262.742.772.722.752.750.73%145,700
Feb 6, 20262.722.732.702.732.730.37%165,900
Feb 5, 20262.742.742.712.722.72-0.73%149,800
Feb 4, 20262.742.762.722.742.74-0.36%246,200
Feb 3, 20262.752.762.722.752.75-73,300
Feb 2, 20262.772.802.702.752.75-272,000
Jan 30, 20262.692.752.692.752.752.23%416,700
Jan 29, 20262.682.692.672.692.690.37%103,600
Jan 28, 20262.672.682.672.682.680.37%85,100
Jan 27, 20262.662.672.652.672.670.38%97,400
Jan 26, 20262.662.662.642.662.66-92,200
Jan 23, 20262.642.662.642.662.660.38%125,400
Jan 22, 20262.652.652.642.652.65-117,800
Jan 21, 20262.632.652.632.652.650.76%109,600
Jan 20, 20262.642.652.632.632.63-0.75%144,400
Jan 19, 20262.652.652.642.652.65-48,100
Jan 16, 20262.652.652.642.652.65-0.38%85,000
Jan 15, 20262.642.662.642.662.660.38%71,900
Jan 14, 20262.642.652.642.652.650.38%24,500
Jan 13, 20262.632.652.632.642.640.38%146,200
Jan 12, 20262.632.652.632.632.63-0.75%83,800
Jan 9, 20262.632.652.632.652.650.38%61,200
Jan 8, 20262.642.652.642.642.64-70,500
Jan 7, 20262.652.652.632.642.64-78,400
Jan 6, 20262.642.652.632.642.64-111,900
Jan 5, 20262.642.642.632.642.640.76%130,200
Jan 2, 20262.622.642.622.622.62-103,100
Dec 31, 20252.622.622.612.622.62-6,400
Dec 30, 20252.622.622.612.622.62-87,300
Dec 29, 20252.602.622.602.622.620.77%49,100
Dec 26, 20252.612.622.602.602.60-0.76%132,600
Dec 24, 20252.622.622.602.622.62-145,300
Dec 23, 20252.602.622.592.622.620.77%71,000
Dec 22, 20252.592.612.592.602.600.39%122,300
Dec 19, 20252.622.622.592.592.59-1.52%167,300
Dec 18, 20252.612.632.612.632.630.77%109,100
Dec 17, 20252.622.622.612.612.61-0.38%50,500
Dec 16, 20252.622.622.612.622.620.38%63,300
Dec 15, 20252.602.612.602.612.610.38%70,700
Dec 12, 20252.602.612.602.602.600.39%25,200
Dec 11, 20252.592.602.592.592.59-0.77%41,400
Dec 10, 20252.602.612.592.612.61-23,500
Dec 9, 20252.612.612.592.612.61-11,400
Dec 8, 20252.602.612.592.612.610.77%88,500
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