tiprankstipranks
Hong Leong Finance Limited (SG:S41)
SGX:S41
Singapore Market
S41
Hong Leong Finance Limited
RESEARCH TOOLSreports
Want to see SG:S41 full AI Analyst Report?

Hong Leong Finance Limited (S41) Historical Prices

15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
2.51
2.52
2.49
2.51
2.51
0.00%
74,500
0.65
May 21, 2026
2.53
2.53
2.50
2.51
2.51
-1.18%
2,700
0.02
May 20, 2026
2.51
2.54
2.50
2.54
2.54
+1.20%
42,400
0.36
May 19, 2026
2.51
2.52
2.50
2.51
2.51
0.00%
69,100
0.58
May 18, 2026
2.51
2.52
2.51
2.51
2.51
+0.40%
28,500
0.24
May 15, 2026
2.52
2.53
2.50
2.50
2.50
-0.40%
155,400
1.34
May 14, 2026
2.54
2.54
2.50
2.51
2.51
-1.18%
102,700
0.88
May 13, 2026
2.55
2.56
2.53
2.54
2.54
+0.79%
65,400
0.56
May 12, 2026
2.54
2.58
2.52
2.52
2.52
-0.40%
131,200
1.10
May 11, 2026
2.55
2.55
2.53
2.53
2.53
-0.39%
34,600
0.29
May 08, 2026
2.54
2.54
2.53
2.54
2.54
-0.78%
49,500
0.42
May 07, 2026
2.52
2.56
2.52
2.56
2.56
+0.79%
100,300
0.84
May 06, 2026
2.54
2.55
2.52
2.54
2.54
+0.40%
22,300
0.18
May 05, 2026
2.54
2.55
2.52
2.53
2.53
0.00%
58,400
0.47
May 04, 2026
2.55
2.56
2.52
2.53
2.53
+0.08%
125,100
1.00
May 01, 2026
2.59
2.61
2.58
2.59
2.53
0.00%
0
0.00
Apr 30, 2026
2.59
2.61
2.58
2.59
2.53
+0.40%
71,700
0.55
Apr 29, 2026
2.60
2.61
2.58
2.58
2.52
-0.79%
60,400
0.45
Apr 28, 2026
2.59
2.60
2.58
2.60
2.54
+0.79%
53,100
0.39
Apr 27, 2026
2.60
2.60
2.58
2.58
2.52
-1.53%
61,100
0.45
Apr 24, 2026
2.60
2.62
2.59
2.62
2.56
+0.75%
84,400
0.62
Apr 23, 2026
2.62
2.62
2.59
2.60
2.54
-0.74%
71,900
0.52
Apr 22, 2026
2.59
2.65
2.59
2.62
2.56
+1.15%
45,600
0.33
Apr 21, 2026
2.59
2.61
2.57
2.59
2.53
0.00%
49,900
0.36
Apr 20, 2026
2.62
2.62
2.59
2.59
2.53
-1.13%
93,200
0.67
Apr 17, 2026
2.61
2.63
2.61
2.62
2.56
+0.35%
67,000
0.48
Apr 16, 2026
2.61
2.63
2.61
2.61
2.55
+0.39%
106,000
0.76
Apr 15, 2026
2.60
2.61
2.59
2.60
2.54
+0.40%
133,600
0.96
Apr 14, 2026
2.58
2.59
2.57
2.59
2.53
+1.16%
36,500
0.26
Apr 13, 2026
2.57
2.59
2.55
2.56
2.50
-0.36%
55,800
0.40
Apr 10, 2026
2.62
2.62
2.57
2.57
2.51
+0.36%
24,900
0.18
Apr 09, 2026
2.62
2.62
2.56
2.56
2.50
-1.15%
63,400
0.45
Apr 08, 2026
2.56
2.60
2.56
2.59
2.53
+1.57%
159,400
1.14
Apr 07, 2026
2.55
2.56
2.54
2.55
2.49
0.00%
24,700
0.18
Apr 06, 2026
2.55
2.57
2.55
2.55
2.49
-0.40%
74,100
0.53
Apr 03, 2026
2.56
2.56
2.55
2.56
2.50
0.00%
0
0.00
Apr 02, 2026
2.56
2.56
2.55
2.56
2.50
+0.40%
41,800
0.29
Apr 01, 2026
2.54
2.56
2.54
2.55
2.49
0.00%
33,000
0.23
Mar 31, 2026
2.54
2.55
2.53
2.55
2.49
+0.40%
47,200
0.33
Mar 30, 2026
2.53
2.55
2.52
2.54
2.48
+0.41%
31,900
0.22
Mar 27, 2026
2.53
2.55
2.50
2.53
2.47
0.00%
84,200
0.59
Mar 26, 2026
2.54
2.55
2.53
2.53
2.47
-0.40%
46,300
0.32
Mar 25, 2026
2.53
2.56
2.52
2.54
2.48
+0.77%
38,000
0.26
Mar 24, 2026
2.52
2.54
2.52
2.52
2.46
0.00%
73,300
0.51
Mar 23, 2026
2.51
2.53
2.51
2.52
2.46
-1.56%
133,900
0.93
Mar 20, 2026
2.54
2.56
2.52
2.56
2.50
+1.22%
77,700
0.54
Mar 19, 2026
2.56
2.56
2.52
2.53
2.47
-1.20%
97,800
0.68
Mar 18, 2026
2.56
2.56
2.54
2.56
2.50
+1.22%
24,400
0.17
Mar 17, 2026
2.54
2.56
2.53
2.53
2.47
-0.40%
52,400
0.35
Mar 16, 2026
2.52
2.54
2.52
2.54
2.48
+0.77%
36,000
0.24
Rows:
50