Hong Lai Huat Share Price HistoryHONG LAI HUAT GROUP LIMITED Share Price HistorySGX Listed Hong Lai Huat (SGX:CTO) Share Price HistoryCTO.SI Share Price History
HONG LAI HUAT GROUP LIMITED CTO.SI Share Price Chart Loading In Progress ...
Trade Date
Open Price
Day High
Day Low
Closed Price
Change
%
Volume
Value
Short Sell Volume
BuyBack Volume
2021-01-22
-
-
-
0.121
-
-
0
0
-
-
2021-01-21
0.120
0.122
0.120
0.121
0.003
2.5
161,600
19,639
-
-
2021-01-20
0.117
0.118
0.117
0.118
-
-
41,600
4,870
-
-
2021-01-19
0.121
0.121
0.118
0.118
-0.004
-3.3
176,700
21,182
-
-
2021-01-18
0.121
0.122
0.121
0.122
0.001
0.8
70,000
8,490
-
-
2021-01-15
-
-
-
0.121
-
-
0
0
-
-
2021-01-14
0.117
0.121
0.117
0.121
0.005
4.3
69,200
8,328
-
-
2021-01-13
0.116
0.116
0.116
0.116
-0.001
-0.9
2,400
278
-
-
2021-01-12
0.117
0.119
0.117
0.117
0.001
0.9
106,100
12,501
-
-
2021-01-11
-
-
-
0.116
-
-
0
0
-
-
2021-01-08
0.113
0.118
0.113
0.116
-0.003
-2.5
144,600
16,673
-
-
2021-01-07
0.112
0.119
0.112
0.119
0.007
6.3
26,600
3,119
-
-
2021-01-06
0.114
0.114
0.112
0.112
-0.002
-1.8
31,000
3,499
-
-
2021-01-05
-
-
-
0.114
-
-
0
0
-
-
2021-01-04
0.120
0.120
0.114
0.114
-0.001
-0.9
20,000
2,286
-
-
2020-12-31
-
-
-
0.115
-
-
0
0
-
-
2020-12-30
0.116
0.116
0.115
0.115
-0.006
-5.0
105,000
12,150
-
-
2020-12-29
0.115
0.121
0.115
0.121
0.006
5.2
9,900
1,144
-
-
2020-12-28
0.115
0.115
0.115
0.115
-0.004
-3.4
20,300
2,334
-
-
2020-12-24
0.121
0.121
0.115
0.119
-0.002
-1.7
2,800
334
-
-
2020-12-23
-
-
-
0.121
-
-
0
0
-
-
2020-12-22
-
-
-
0.121
-
-
0
0
-
-
2020-12-21
0.120
0.125
0.120
0.121
0.002
1.7
87,000
10,637
-
-
2020-12-18
0.119
0.119
0.119
0.119
0.001
0.8
1,800
214
-
-
2020-12-17
0.118
0.118
0.118
0.118
-0.002
-1.7
27,100
3,198
-
-
2020-12-16
-
-
-
0.120
-
-
0
0
-
-
2020-12-15
0.120
0.120
0.120
0.120
-
-
57,100
6,852
-
-
2020-12-14
0.116
0.120
0.115
0.120
0.004
3.4
75,300
8,904
-
-
2020-12-11
0.116
0.116
0.116
0.116
-0.002
-1.7
1,600
186
-
-
2020-12-10
0.117
0.119
0.117
0.118
-0.002
-1.7
90,000
10,620
-
-
2020-12-09
-
-
-
0.120
-
-
0
0
-
-
2020-12-08
0.117
0.122
0.117
0.120
-
-
91,700
11,006
-
-
2020-12-07
0.127
0.127
0.120
0.120
-0.007
-5.5
207,900
25,476
-
-
2020-12-04
0.131
0.135
0.121
0.127
-0.016
-11.2
1,564,600
194,607
35,000
-
2020-12-03
0.147
0.147
0.143
0.143
0.005
3.6
303,000
44,323
-
-
2020-12-02
0.136
0.150
0.136
0.138
-
-
126,000
18,651
-
-
2020-12-01
0.135
0.138
0.135
0.138
0.003
2.2
30,300
4,174
-
-
2020-11-30
0.135
0.135
0.135
0.135
-0.005
-3.6
33,300
4,495
-
-
2020-11-27
0.135
0.140
0.135
0.140
0.005
3.7
46,000
6,269
-
-
2020-11-26
0.135
0.135
0.135
0.135
-
-
10,000
1,350
-
-
2020-11-25
0.136
0.136
0.135
0.135
-0.001
-0.7
72,100
9,783
-
-
2020-11-24
0.140
0.140
0.136
0.136
0.001
0.7
95,000
13,000
-
-
2020-11-23
0.125
0.135
0.125
0.135
0.010
8.0
171,800
22,405
-
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.