Keong Hong Holdings Limited (SGX:5TT)
Singapore
· Delayed Price · Currency is SGD 0.1500
-0.0150 (-9.09%)
At close: Dec 3, 2025
Keong Hong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 123,000 |
| Dec 2, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 4,100 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 30,000 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.41% | 19,300 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.27% | 83,700 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.38% | 60,000 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 153,800 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 19,500 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 40,000 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 5,000 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 24,400 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 19,900 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.84% | 134,700 |
| Oct 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 67,000 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 40,000 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 97,600 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -21.30% | 50,000 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 900 |
| Sep 19, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 38.89% | 13,900 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.09% | 30,000 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.21% | 17,700 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.52% | 21,800 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Sep 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.29% | 28,200 |
| Sep 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 22,200 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 13,800 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 31,500 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.76% | 122,700 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.00% | 22,700 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 97,000 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 4,000 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.69% | 34,000 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 78,300 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.52% | 21,300 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 36,600 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | 33,000 |
| Aug 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.01% | 30,000 |
| Aug 8, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.74% | 71,400 |
| Aug 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 98,000 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -14.14% | 76,000 |
| Aug 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.21% | 115,500 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Aug 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 25,700 |
| Jul 31, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 12,700 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,100 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 6,900 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18,700 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 44,700 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 1,500 |