Hotung Investment Holdings Limited (SGX:BLS)
Singapore
· Delayed Price · Currency is SGD 1.410
0.00 (0.00%)
Dec 4, 2025, 4:48 PM SGT
SGX:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 26,800 |
| Dec 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 2,300 |
| Dec 2, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,900 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | 500 |
| Nov 26, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | - | 30,000 |
| Nov 24, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 27,800 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 10,700 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,000 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 200 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 0.72% | 12,300 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 2,400 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 12,200 |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 9,000 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 19,900 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 15,000 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 5,100 |
| Nov 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 10,300 |
| Nov 5, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 12,600 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 37,700 |
| Nov 3, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -1.38% | 2,000 |
| Oct 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 100 |
| Oct 30, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 37,200 |
| Oct 29, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 2.13% | 7,300 |
| Oct 28, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 22,100 |
| Oct 27, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.70% | 9,000 |
| Oct 24, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 32,500 |
| Oct 23, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 2,200 |
| Oct 22, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 19,800 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | - | 22,200 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 2,600 |
| Oct 15, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.16% | 5,900 |
| Oct 14, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 12,500 |
| Oct 13, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 12,500 |
| Oct 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 5,600 |
| Oct 8, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 16,600 |
| Oct 7, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 13,100 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,300 |
| Oct 3, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 2,900 |
| Oct 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 1,100 |
| Sep 30, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 9,400 |
| Sep 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 400 |
| Sep 26, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -2.13% | 5,200 |
| Sep 25, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 1,000 |
| Sep 24, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 32,300 |
| Sep 23, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.16% | 7,800 |
| Sep 22, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 23,800 |
| Sep 19, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 66,000 |
| Sep 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 18,400 |
| Sep 17, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 9,800 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 53,700 |