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
Apr 30, 2026
2.59
2.61
2.58
2.59
2.59
+0.39%
71,700
0.55
Apr 29, 2026
2.60
2.61
2.58
2.58
2.58
-0.77%
60,400
0.45
Apr 28, 2026
2.59
2.60
2.58
2.60
2.60
+0.78%
53,100
0.39
Apr 27, 2026
2.60
2.60
2.58
2.58
2.58
-1.53%
61,100
0.45
Apr 24, 2026
2.60
2.62
2.59
2.62
2.62
+0.77%
84,400
0.62
Apr 23, 2026
2.62
2.62
2.59
2.60
2.60
-0.76%
71,900
0.52
Apr 22, 2026
2.59
2.65
2.59
2.62
2.62
+1.16%
45,600
0.33
Apr 21, 2026
2.59
2.61
2.57
2.59
2.59
0.00%
49,900
0.36
Apr 20, 2026
2.62
2.62
2.59
2.59
2.59
-1.15%
93,200
0.67
Apr 17, 2026
2.61
2.63
2.61
2.62
2.62
+0.38%
67,000
0.48
Apr 16, 2026
2.61
2.63
2.61
2.61
2.61
+0.38%
106,000
0.76
Apr 15, 2026
2.60
2.61
2.59
2.60
2.60
+0.39%
133,600
0.96
Apr 14, 2026
2.58
2.59
2.57
2.59
2.59
+1.17%
36,500
0.26
Apr 13, 2026
2.57
2.59
2.55
2.56
2.56
-0.39%
55,800
0.40
Apr 10, 2026
2.62
2.62
2.57
2.57
2.57
+0.39%
24,900
0.18
Apr 09, 2026
2.62
2.62
2.56
2.56
2.56
-1.16%
63,400
0.45
Apr 08, 2026
2.56
2.60
2.56
2.59
2.59
+1.57%
159,400
1.14
Apr 07, 2026
2.55
2.56
2.54
2.55
2.55
0.00%
24,700
0.18
Apr 06, 2026
2.55
2.57
2.55
2.55
2.55
-0.39%
74,100
0.53
Apr 03, 2026
2.56
2.56
2.55
2.56
2.56
0.00%
0
0.00
Apr 02, 2026
2.56
2.56
2.55
2.56
2.56
+0.39%
41,800
0.29
Apr 01, 2026
2.54
2.56
2.54
2.55
2.55
0.00%
33,000
0.23
Mar 31, 2026
2.54
2.55
2.53
2.55
2.55
+0.39%
47,200
0.33
Mar 30, 2026
2.53
2.55
2.52
2.54
2.54
+0.40%
31,900
0.22
Mar 27, 2026
2.53
2.55
2.50
2.53
2.53
0.00%
84,200
0.58
Mar 26, 2026
2.54
2.55
2.53
2.53
2.53
-0.39%
46,300
0.32
Mar 25, 2026
2.53
2.56
2.52
2.54
2.54
+0.79%
38,000
0.26
Mar 24, 2026
2.52
2.54
2.52
2.52
2.52
0.00%
73,300
0.50
Mar 23, 2026
2.51
2.53
2.51
2.52
2.52
-1.56%
133,900
0.91
Mar 20, 2026
2.54
2.56
2.52
2.56
2.56
+1.19%
77,700
0.52
Mar 19, 2026
2.56
2.56
2.52
2.53
2.53
-1.17%
97,800
0.66
Mar 18, 2026
2.56
2.56
2.54
2.56
2.56
+1.19%
24,400
0.16
Mar 17, 2026
2.54
2.56
2.53
2.53
2.53
-0.39%
52,400
0.35
Mar 16, 2026
2.52
2.54
2.52
2.54
2.54
+0.79%
36,000
0.24
Mar 13, 2026
2.55
2.55
2.52
2.52
2.52
-1.56%
46,100
0.31
Mar 12, 2026
2.54
2.56
2.54
2.56
2.56
+0.79%
41,800
0.28
Mar 11, 2026
2.54
2.55
2.53
2.54
2.54
0.00%
109,900
0.74
Mar 10, 2026
2.51
2.54
2.50
2.54
2.54
+1.20%
145,100
0.99
Mar 09, 2026
2.49
2.52
2.48
2.51
2.51
-0.40%
283,400
1.98
Mar 06, 2026
2.52
2.55
2.50
2.52
2.52
0.00%
524,500
3.84
Mar 05, 2026
2.54
2.55
2.51
2.52
2.52
0.00%
480,700
3.71
Mar 04, 2026
2.56
2.56
2.52
2.52
2.52
-1.56%
298,900
2.39
Mar 03, 2026
2.57
2.59
2.55
2.56
2.56
-0.39%
222,600
1.82
Mar 02, 2026
2.58
2.58
2.54
2.57
2.57
-0.39%
408,100
3.49
Feb 27, 2026
2.57
2.60
2.57
2.58
2.58
+0.39%
195,400
1.69
Feb 26, 2026
2.64
2.64
2.56
2.57
2.57
-5.51%
1,016,500
10.17
Feb 25, 2026
2.74
2.74
2.71
2.72
2.72
-0.73%
201,800
2.04
Feb 24, 2026
2.73
2.74
2.73
2.74
2.74
0.00%
67,200
0.64
Feb 23, 2026
2.75
2.75
2.73
2.74
2.74
0.00%
95,800
0.93
Feb 20, 2026
2.74
2.74
2.72
2.74
2.74
-0.36%
111,100
1.05
Rows:
50