Skip to main content
Huationg Global Limited (SGX:41B)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.850
+0.030 (3.66%)
At close: Apr 28, 2026

Huationg Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.800.850.790.850.853.66%328,200
Apr 27, 20260.830.830.810.820.82-1.20%187,300
Apr 24, 20260.850.860.820.830.83-2.35%394,300
Apr 23, 20260.880.890.840.850.85-2.86%387,200
Apr 22, 20260.870.880.870.880.881.16%151,600
Apr 21, 20260.870.880.860.870.870.58%745,500
Apr 20, 20260.860.880.840.860.861.18%284,000
Apr 17, 20260.870.870.840.850.85-2.30%250,800
Apr 16, 20260.860.890.860.870.870.58%218,600
Apr 15, 20260.870.880.860.870.87-238,200
Apr 14, 20260.850.890.850.870.872.98%978,300
Apr 13, 20260.820.860.800.840.84-1.18%478,000
Apr 10, 20260.850.860.830.850.850.59%173,300
Apr 9, 20260.870.870.820.850.85-2.31%360,400
Apr 8, 20260.810.870.810.870.8710.19%888,800
Apr 7, 20260.780.790.770.790.79-436,400
Apr 6, 20260.760.790.750.790.791.95%755,600
Apr 2, 20260.780.780.750.770.77-0.65%641,300
Apr 1, 20260.740.780.740.780.786.16%834,700
Mar 31, 20260.760.760.720.730.73-5.19%437,200
Mar 30, 20260.760.770.710.770.77-2.53%690,900
Mar 27, 20260.790.790.780.790.79-77,200
Mar 26, 20260.810.820.780.790.79-1.86%417,800
Mar 25, 20260.790.820.790.810.811.90%688,400
Mar 24, 20260.820.840.790.790.79-2.47%634,200
Mar 23, 20260.880.880.810.810.81-8.47%729,100
Mar 20, 20260.910.910.880.890.89-2.75%192,600
Mar 19, 20260.920.930.890.910.91-2.67%194,900
Mar 18, 20260.920.940.900.940.942.19%305,000
Mar 17, 20260.920.940.900.920.92-1,086,600
Mar 16, 20260.880.920.870.920.923.98%778,500
Mar 13, 20260.850.890.850.880.883.53%699,400
Mar 12, 20260.850.860.830.850.850.59%520,400
Mar 11, 20260.840.860.820.850.852.42%740,700
Mar 10, 20260.800.860.800.830.832.48%172,000
Mar 9, 20260.810.820.780.810.81-4.73%782,400
Mar 6, 20260.840.850.840.850.850.60%82,500
Mar 5, 20260.820.870.820.840.843.70%886,500
Mar 4, 20260.830.840.790.810.81-4.71%698,500
Mar 3, 20260.830.860.830.850.851.19%349,400
Mar 2, 20260.870.870.840.840.84-3.45%1,155,900
Feb 27, 20260.880.900.860.870.87-0.57%553,800
Feb 26, 20260.890.900.870.880.88-1.69%514,000
Feb 25, 20260.900.910.870.890.89-1.11%1,098,800
Feb 24, 20260.900.920.900.900.90-0.55%411,300
Feb 23, 20260.920.920.910.910.91-1.09%475,800
Feb 20, 20260.900.930.890.920.924.57%2,045,300
Feb 19, 20260.850.900.830.880.883.55%1,957,300
Feb 16, 20260.830.860.830.850.852.42%864,800
Feb 13, 20260.810.830.810.830.830.61%305,500
Feb 12, 20260.810.830.810.820.820.61%302,400
Feb 11, 20260.790.830.780.820.824.49%1,294,800
Feb 10, 20260.780.790.770.780.784.00%393,800
Feb 9, 20260.750.790.750.750.75-637,800
Feb 6, 20260.770.780.740.750.75-4.46%1,801,200
Feb 5, 20260.780.790.770.790.790.64%299,700
Feb 4, 20260.740.790.740.780.785.41%1,254,200
Feb 3, 20260.700.750.700.740.747.25%1,073,500
Feb 2, 20260.720.730.680.690.69-2.82%819,100
Jan 30, 20260.710.720.710.710.71-657,500
Jan 29, 20260.710.730.710.710.710.71%465,600
Jan 28, 20260.690.720.690.710.712.92%1,079,900
Jan 27, 20260.660.700.640.690.693.79%1,682,800
Jan 23, 20260.660.670.650.660.663.13%422,700
Jan 22, 20260.640.660.630.640.641.59%969,400
Jan 21, 20260.620.630.620.630.631.61%801,400
Jan 20, 20260.620.630.600.620.620.81%749,700
Jan 19, 20260.580.620.580.620.627.89%1,027,900
Jan 16, 20260.580.580.570.570.57-137,900
Jan 15, 20260.570.570.570.570.57-0.87%113,000
Jan 14, 20260.580.580.580.580.58-15,800
Jan 13, 20260.570.580.570.580.581.77%129,700
Jan 12, 20260.570.570.570.570.57-69,200
Jan 9, 20260.580.580.560.570.57-1.74%36,500
Jan 8, 20260.570.580.570.580.581.77%234,000
Jan 7, 20260.560.570.560.570.571.80%263,700
Jan 6, 20260.550.560.550.560.562.78%221,100
Jan 5, 20260.540.540.540.540.541.89%9,000
Jan 2, 20260.540.540.530.530.53-1.85%12,100
Dec 31, 20250.540.540.540.540.54-500
Dec 30, 20250.540.540.540.540.541.89%59,500
Dec 29, 20250.540.540.530.530.53-1.85%19,400
Dec 23, 20250.530.550.530.540.545.88%120,500
Dec 22, 20250.510.510.510.510.51-7.27%1,800
Dec 19, 20250.550.550.550.550.550.92%98,000
Dec 18, 20250.530.550.530.550.552.83%132,100
Dec 17, 20250.530.530.530.530.53-10,100
Dec 16, 20250.540.540.530.530.53-0.93%92,500
Dec 15, 20250.540.540.540.540.54-18,100
Dec 12, 20250.530.540.530.540.542.88%108,400
Dec 11, 20250.510.520.510.520.522.97%176,300
Dec 10, 20250.510.520.510.510.51-0.98%140,400
Dec 9, 20250.510.510.510.510.510.99%486,900
Dec 8, 20250.480.510.480.510.515.21%302,700
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