Hong Leong Asia Share Price HistoryHONG LEONG ASIA LTD. Share Price HistorySGX Listed Hong Leong Asia (SGX:H22) Share Price HistoryH22.SI Share Price History
HONG LEONG ASIA LTD. H22.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
2021-01-26
0.820
0.820
0.770
0.775
-0.030
-3.7
890,900
695,886
59,400
-
2021-01-25
0.805
0.825
0.800
0.805
-0.005
-0.6
703,100
570,407
62,100
-
2021-01-22
0.825
0.835
0.805
0.810
-0.010
-1.2
1,150,200
939,702
-
-
2021-01-21
0.800
0.860
0.800
0.820
0.020
2.5
5,615,400
4,655,775
-
-
2021-01-20
0.795
0.810
0.795
0.800
0.010
1.3
502,600
402,703
-
-
2021-01-19
0.770
0.815
0.770
0.790
0.025
3.3
1,520,700
1,211,196
-
-
2021-01-18
0.775
0.785
0.765
0.765
-0.010
-1.3
685,100
529,611
13,400
-
2021-01-15
0.775
0.785
0.775
0.775
-
-
626,800
488,783
18,100
-
2021-01-14
0.790
0.805
0.775
0.775
-0.015
-1.9
945,900
743,626
93,200
-
2021-01-13
0.800
0.815
0.775
0.790
-0.015
-1.9
1,001,900
800,394
21,500
-
2021-01-12
0.810
0.815
0.795
0.805
-
-
732,000
586,928
25,000
-
2021-01-11
0.795
0.830
0.795
0.805
0.010
1.3
1,461,300
1,184,400
37,300
-
2021-01-08
0.810
0.815
0.790
0.795
-0.010
-1.2
1,042,700
836,065
-
-
2021-01-07
0.790
0.830
0.770
0.805
0.020
2.5
4,101,400
3,291,456
-
-
2021-01-06
0.745
0.790
0.745
0.785
0.030
4.0
2,459,600
1,904,993
-
-
2021-01-05
0.740
0.755
0.720
0.755
0.015
2.0
672,500
499,224
100
-
2021-01-04
0.770
0.775
0.730
0.740
-0.025
-3.3
998,900
748,368
10,000
-
2020-12-31
0.750
0.770
0.745
0.765
0.020
2.7
1,025,900
777,644
-
-
2020-12-30
0.725
0.755
0.720
0.745
0.015
2.1
2,920,200
2,172,837
24,100
-
2020-12-29
0.665
0.730
0.665
0.730
0.065
9.8
4,606,900
3,230,684
115,900
-
2020-12-28
0.645
0.670
0.645
0.665
0.020
3.1
729,500
480,313
-
-
2020-12-24
0.640
0.645
0.640
0.645
0.005
0.8
58,900
37,818
-
-
2020-12-23
0.625
0.640
0.625
0.640
0.010
1.6
250,600
158,836
-
-
2020-12-22
0.650
0.650
0.620
0.630
-0.015
-2.3
786,500
496,086
-
-
2020-12-21
0.655
0.660
0.645
0.645
-0.010
-1.5
401,100
260,542
-
-
2020-12-18
0.675
0.675
0.655
0.655
-0.015
-2.2
244,000
162,194
-
-
2020-12-17
0.670
0.680
0.670
0.670
-
-
245,100
165,523
-
-
2020-12-16
0.670
0.680
0.665
0.670
-
-
291,400
195,935
-
-
2020-12-15
0.665
0.680
0.660
0.670
0.010
1.5
1,827,700
1,229,543
-
-
2020-12-14
0.630
0.665
0.630
0.660
0.030
4.8
983,800
640,887
-
-
2020-12-11
0.650
0.650
0.630
0.630
-0.015
-2.3
348,400
221,649
-
-
2020-12-10
0.655
0.655
0.635
0.645
-0.015
-2.3
575,100
370,980
-
-
2020-12-09
0.665
0.665
0.655
0.660
-
-
394,800
260,757
-
-
2020-12-08
0.665
0.665
0.655
0.660
-0.005
-0.8
333,600
220,309
-
-
2020-12-07
0.670
0.675
0.655
0.665
-
-
875,000
583,796
-
-
2020-12-04
0.670
0.675
0.660
0.665
-0.005
-0.7
743,500
497,421
25,000
-
2020-12-03
0.670
0.680
0.660
0.670
-0.005
-0.7
524,400
351,663
16,100
-
2020-12-02
0.680
0.680
0.665
0.675
-
-
540,800
364,753
9,300
-
2020-12-01
0.660
0.695
0.660
0.675
0.020
3.1
1,176,000
794,764
700
-
2020-11-30
0.670
0.685
0.655
0.655
-0.015
-2.2
1,661,200
1,116,480
-
-
2020-11-27
0.640
0.690
0.640
0.670
0.040
6.3
2,151,000
1,441,257
11,300
-
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.