Skip to main content
Huationg Global Limited (SGX:41B)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.485
-0.010 (-2.02%)
At close: Dec 3, 2025

Huationg Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.490.480.480.48-1.03%30,700
Dec 4, 20250.490.490.480.490.49-31,600
Dec 3, 20250.500.500.490.490.49-2.02%15,300
Dec 2, 20250.500.500.490.500.50-39,300
Dec 1, 20250.500.500.490.500.50-1.00%140,700
Nov 28, 20250.510.510.500.500.50-0.99%50,500
Nov 27, 20250.500.510.500.510.51-80,600
Nov 26, 20250.510.510.510.510.51-32,800
Nov 25, 20250.520.520.510.510.51-2.88%5,200
Nov 24, 20250.500.520.500.520.524.00%66,400
Nov 21, 20250.520.520.500.500.50-4.76%121,000
Nov 20, 20250.530.530.530.530.53-70,400
Nov 19, 20250.520.530.520.530.530.96%19,000
Nov 18, 20250.530.530.500.520.52-2.80%436,500
Nov 17, 20250.540.540.540.540.54-16,000
Nov 14, 20250.540.540.540.540.54-1.83%2,500
Nov 13, 20250.550.550.550.550.55-0.91%47,300
Nov 12, 20250.540.550.540.550.55-22,300
Nov 11, 20250.560.560.550.550.550.92%84,000
Nov 10, 20250.540.550.540.550.550.93%59,800
Nov 7, 20250.540.540.530.540.54-30,100
Nov 6, 20250.540.540.540.540.54-200
Nov 5, 20250.540.540.540.540.541.89%57,500
Nov 4, 20250.550.550.530.530.53-6.19%64,600
Nov 3, 20250.560.570.560.570.572.73%58,900
Oct 31, 20250.550.550.550.550.553.77%700
Oct 30, 20250.560.560.530.530.53-4.50%82,300
Oct 29, 20250.560.560.510.560.56-2.63%500,200
Oct 28, 20250.560.570.560.570.57-102,000
Oct 27, 20250.560.570.560.570.571.79%123,100
Oct 24, 20250.560.560.560.560.560.90%26,100
Oct 23, 20250.560.570.550.560.56-114,700
Oct 22, 20250.560.560.560.560.56-55,000
Oct 21, 20250.550.560.550.560.560.91%180,800
Oct 17, 20250.590.590.550.550.55-5.98%119,300
Oct 16, 20250.590.590.580.590.59-0.85%354,700
Oct 15, 20250.560.590.560.590.595.36%565,700
Oct 14, 20250.540.570.540.560.567.69%850,800
Oct 13, 20250.530.530.510.520.52-1.89%473,400
Oct 10, 20250.540.540.520.530.53-1.85%159,700
Oct 9, 20250.540.540.540.540.54-126,000
Oct 8, 20250.530.540.520.540.541.89%304,400
Oct 7, 20250.520.530.520.530.531.92%494,800
Oct 6, 20250.520.520.520.520.521.96%93,600
Oct 3, 20250.520.520.510.510.51-1.92%95,700
Oct 2, 20250.520.520.520.520.52-99,200
Oct 1, 20250.510.520.500.520.52-188,600
Sep 30, 20250.510.520.510.520.525.05%155,200
Sep 29, 20250.490.510.490.500.50-1.98%206,100
Sep 26, 20250.490.510.480.510.511.00%87,200
Sep 25, 20250.500.500.500.500.50-9,800
Sep 24, 20250.510.520.500.500.50-0.99%27,800
Sep 23, 20250.510.510.510.510.51-1.94%71,800
Sep 22, 20250.520.520.520.520.52-2.83%59,900
Sep 19, 20250.530.530.520.530.531.92%77,500
Sep 18, 20250.520.530.520.520.52-361,800
Sep 17, 20250.510.530.500.520.522.97%552,600
Sep 16, 20250.500.520.500.510.511.00%153,100
Sep 15, 20250.510.510.500.500.50-2.91%171,900
Sep 12, 20250.520.520.520.520.52-1.90%160,000
Sep 11, 20250.530.540.530.530.53-2.78%181,300
Sep 10, 20250.520.540.510.540.545.88%373,400
Sep 9, 20250.520.530.510.510.51-0.97%348,600
Sep 8, 20250.480.520.480.520.527.29%694,800
Sep 5, 20250.470.480.460.480.484.35%185,800
Sep 4, 20250.470.470.450.460.46-2.13%159,200
Sep 3, 20250.470.470.470.470.472.17%300,200
Sep 2, 20250.460.470.460.460.46-118,400
Sep 1, 20250.460.460.450.460.46-403,200
Aug 29, 20250.440.470.440.460.463.37%276,800
Aug 28, 20250.450.460.440.450.44-3.26%482,100
Aug 27, 20250.470.480.460.460.46-1.08%448,800
Aug 26, 20250.480.480.460.470.46-3.12%483,100
Aug 25, 20250.450.490.450.480.4711.63%1,433,900
Aug 22, 20250.410.440.410.430.436.17%741,400
Aug 21, 20250.390.410.390.410.406.58%858,200
Aug 20, 20250.380.390.380.380.382.70%287,900
Aug 19, 20250.380.380.370.370.372.78%207,000
Aug 18, 20250.370.370.360.360.36-305,600
Aug 15, 20250.370.370.360.360.36-2.70%203,200
Aug 14, 20250.380.380.370.370.37-3.90%593,200
Aug 13, 20250.370.390.370.390.384.05%101,100
Aug 12, 20250.380.380.370.370.37-5.13%88,600
Aug 11, 20250.390.390.370.390.395.41%19,400
Aug 8, 20250.370.370.370.370.37-3.90%196,400
Aug 7, 20250.390.390.380.390.38-172,700
Aug 6, 20250.400.400.390.390.38-3.75%136,000
Aug 5, 20250.400.420.400.400.40-763,900
Aug 4, 20250.380.410.380.400.406.67%649,400
Aug 1, 20250.370.380.360.380.371.35%142,200
Jul 31, 20250.360.390.360.370.374.23%934,000
Jul 30, 20250.370.370.360.360.35-2.74%28,200
Jul 29, 20250.380.380.340.370.36-2.67%212,500
Jul 28, 20250.390.390.380.380.37-3.85%301,600
Jul 25, 20250.400.400.390.390.39-1.27%227,000
Jul 24, 20250.380.410.370.400.393.95%792,100
Jul 23, 20250.390.390.380.380.38-1.30%271,800
Jul 22, 20250.380.390.360.390.382.67%339,800
Jul 21, 20250.410.410.380.380.37-7.41%332,900
Jul 18, 20250.410.420.410.410.40-189,200