tiprankstipranks
HL Global Enterprises Limited (SG:AVX)
SGX:AVX
Singapore Market
AVX
HL Global Enterprises Limited
RESEARCH TOOLSreports

HL Global Enterprises Limited (AVX) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.42
0.44
0.42
0.44
0.44
-1.14%
1,100
0.01
Apr 07, 2026
0.44
0.46
0.44
0.44
0.44
-3.30%
12,200
0.13
Apr 06, 2026
0.45
0.46
0.45
0.46
0.46
+3.41%
200
<0.01
Apr 03, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Apr 02, 2026
0.44
0.44
0.44
0.44
0.44
+2.33%
12,300
0.13
Apr 01, 2026
0.43
0.45
0.43
0.43
0.43
+3.61%
72,200
0.77
Mar 31, 2026
0.43
0.43
0.42
0.42
0.42
-3.49%
300
<0.01
Mar 30, 2026
0.43
0.43
0.43
0.43
0.43
+2.38%
100
<0.01
Mar 27, 2026
0.45
0.45
0.41
0.42
0.42
-6.67%
12,700
0.13
Mar 26, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
100
<0.01
Mar 25, 2026
0.45
0.45
0.41
0.45
0.45
0.00%
0
0.00
Mar 24, 2026
0.45
0.45
0.45
0.45
0.45
+5.88%
100
<0.01
Mar 23, 2026
0.44
0.44
0.41
0.43
0.43
-4.49%
95,800
1.01
Mar 20, 2026
0.49
0.49
0.44
0.45
0.45
-4.30%
500
<0.01
Mar 19, 2026
0.47
0.47
0.47
0.47
0.47
+1.09%
400
<0.01
Mar 18, 2026
0.45
0.47
0.44
0.46
0.46
+2.22%
9,200
0.10
Mar 17, 2026
0.43
0.45
0.43
0.45
0.45
-3.23%
200
<0.01
Mar 16, 2026
0.48
0.48
0.45
0.47
0.47
+5.68%
5,500
0.06
Mar 13, 2026
0.48
0.48
0.44
0.44
0.44
-6.38%
1,900
0.02
Mar 12, 2026
0.48
0.48
0.46
0.47
0.47
+1.08%
1,200
0.01
Mar 11, 2026
0.48
0.48
0.45
0.47
0.47
+4.49%
21,000
0.22
Mar 10, 2026
0.46
0.46
0.45
0.45
0.45
0.00%
30,400
0.32
Mar 09, 2026
0.45
0.45
0.44
0.45
0.45
-3.26%
100,600
1.05
Mar 06, 2026
0.44
0.46
0.43
0.46
0.46
0.00%
2,200
0.02
Mar 05, 2026
0.47
0.47
0.43
0.46
0.46
+8.24%
8,300
0.09
Mar 04, 2026
0.47
0.47
0.41
0.43
0.43
-6.59%
74,400
0.78
Mar 03, 2026
0.44
0.46
0.44
0.46
0.46
+4.60%
104,200
1.12
Mar 02, 2026
0.46
0.46
0.42
0.44
0.44
-4.40%
355,100
4.06
Feb 27, 2026
0.48
0.48
0.45
0.46
0.46
-1.09%
144,700
1.70
Feb 26, 2026
0.48
0.48
0.46
0.46
0.46
-2.13%
71,700
0.85
Feb 25, 2026
0.47
0.48
0.46
0.47
0.47
0.00%
297,700
3.73
Feb 24, 2026
0.49
0.50
0.47
0.47
0.47
-4.08%
456,200
6.29
Feb 23, 2026
0.44
0.51
0.44
0.49
0.49
+12.64%
2,269,000
62.08
Feb 20, 2026
0.43
0.44
0.42
0.44
0.44
+6.10%
724,100
28.82
Feb 19, 2026
0.40
0.42
0.40
0.41
0.41
+3.80%
249,500
11.74
Feb 18, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
0
0.00
Feb 17, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
0
0.00
Feb 16, 2026
0.39
0.40
0.39
0.40
0.40
+3.95%
52,100
2.32
Feb 13, 2026
0.38
0.38
0.38
0.38
0.38
+1.33%
6,000
0.26
Feb 12, 2026
0.38
0.40
0.38
0.38
0.38
0.00%
0
0.00
Feb 11, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
200
<0.01
Feb 10, 2026
0.38
0.38
0.38
0.38
0.38
-1.32%
1,100
0.04
Feb 09, 2026
0.38
0.40
0.37
0.38
0.38
0.00%
0
0.00
Feb 06, 2026
0.38
0.38
0.38
0.38
0.38
+1.33%
13,300
0.41
Feb 05, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
30,000
0.69
Feb 04, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
2,000
0.03
Feb 03, 2026
0.38
0.38
0.38
0.38
0.38
+1.35%
5,300
0.07
Feb 02, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
21,600
0.30
Jan 30, 2026
0.37
0.38
0.37
0.37
0.37
-2.63%
45,400
0.62
Jan 29, 2026
0.38
0.39
0.38
0.38
0.38
0.00%
76,700
1.03
Rows:
50