SGX · CTO · stock
Hong Lai Huat Group Limited (CTO) stock price history
Every SGX trading session of Hong Lai Huat Group Limited from Jun 22, 2000 to Sep 28, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTO adjusted close, 2000 to 2026
- SGD 6.73
- All time high, 2000
- SGD 0.1030
- 52 week high, SGD 0.0420 low
- 6,647
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CTO key facts
- Hong Lai Huat Group Limited (CTO) closed at SGD 0.0670 on Sep 28, 2026 on SGX.
- CTO's all time high close is SGD 6.73, set on Jul 25, 2000; its all time low close is SGD 0.0300 on Aug 5, 2024.
- CTO's 52 week range is SGD 0.0420 to SGD 0.1030.
- CTO returned +59.5% over the year to Sep 28, 2026 and -27.9% over five years.
- Over ten years CTO returned -63%, -9.5% a year compounded.
- CTO's deepest drawdown was -99.6% from Jul 25, 2000 to Aug 5, 2024.
- DataCedar holds 6,647 daily sessions of CTO history from Jun 22, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CTO price chart, 2000 to 2026
CTO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -10.7% |
| 6 months | -23.0% |
| Year to date | -13.0% |
| 1 year | +59.5% |
| 3 years | +19.6% |
| 5 years | -27.9% |
| 10 years | -63.0% |
| Since Jun 22, 2000 | -98.1% |
| Compound annual growth, 26.3 years | -14.1% |
CTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 6.73 on Jul 25, 2000
- All time low close
- SGD 0.0300 on Aug 5, 2024
- 52 week high
- SGD 0.1030 on Mar 18, 2026
- 52 week low
- SGD 0.0420 on Sep 29, 2025
- Deepest drawdown
- -99.6% from Jul 25, 2000 to Aug 5, 2024, not yet recovered
- Best single session
- +86.0% on Sep 8, 2020
- Worst single session
- -66.7% on Jan 27, 2003
- Volatility, 1 year annualised
- 63.7%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2006, +225%
- Worst calendar year
- 2008, -57%
CTO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 22, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.0760 | SGD 0.1030 | SGD 0.0620 | SGD 0.0670 | -11.8% | 649.4M | 186 |
| 2025 | SGD 0.0620 | SGD 0.0830 | SGD 0.0350 | SGD 0.0760 | +24.6% | 384.3M | 252 |
| 2024 | SGD 0.0560 | SGD 0.0630 | SGD 0.0280 | SGD 0.0610 | +8.9% | 53M | 252 |
| 2023 | SGD 0.0700 | SGD 0.0750 | SGD 0.0410 | SGD 0.0560 | -16.4% | 29.3M | 249 |
| 2022 | SGD 0.0969 | SGD 0.0998 | SGD 0.0630 | SGD 0.0670 | -31.5% | 108.1M | 250 |
| 2021 | SGD 0.1059 | SGD 0.1360 | SGD 0.0803 | SGD 0.0979 | -3.5% | 815.3M | 253 |
| 2020 | SGD 0.1508 | SGD 0.2161 | SGD 0.1014 | SGD 0.1014 | -33.5% | 34.9M | 252 |
| 2019 | SGD 0.1897 | SGD 0.2285 | SGD 0.1323 | SGD 0.1526 | -19.5% | 31.9M | 253 |
| 2018 | SGD 0.1810 | SGD 0.2414 | SGD 0.1276 | SGD 0.1897 | +4.8% | 135.5M | 251 |
| 2017 | SGD 0.2586 | SGD 0.3362 | SGD 0.1293 | SGD 0.1810 | -30.0% | 86.8M | 250 |
| 2016 | SGD 0.2217 | SGD 0.3879 | SGD 0.1232 | SGD 0.2586 | +16.7% | 77.8M | 252 |
| 2015 | SGD 0.3202 | SGD 0.4187 | SGD 0.1970 | SGD 0.2217 | -30.8% | 29.7M | 249 |
| 2014 | SGD 0.5173 | SGD 0.5419 | SGD 0.2463 | SGD 0.3202 | -38.1% | 33.3M | 252 |
| 2013 | SGD 0.6650 | SGD 0.8128 | SGD 0.4187 | SGD 0.5173 | -19.2% | 104.7M | 250 |
| 2012 | SGD 0.3202 | SGD 0.8867 | SGD 0.2956 | SGD 0.6404 | +85.7% | 345.1M | 251 |
| 2011 | SGD 0.8621 | SGD 0.9852 | SGD 0.2956 | SGD 0.3448 | -53.3% | 17.2M | 250 |
| 2010 | SGD 0.6158 | SGD 0.9852 | SGD 0.4926 | SGD 0.7389 | +20.0% | 32.7M | 252 |
| 2009 | SGD 0.3002 | SGD 1.10 | SGD 0.2001 | SGD 0.6158 | +105.1% | 46.8M | 251 |
| 2008 | SGD 0.7004 | SGD 0.9006 | SGD 0.2001 | SGD 0.3002 | -57.1% | 28.7M | 252 |
| 2007 | SGD 1.30 | SGD 2.20 | SGD 0.6004 | SGD 0.7004 | -46.2% | 32.7M | 250 |
| 2006 | SGD 0.4003 | SGD 1.50 | SGD 0.2001 | SGD 1.30 | +225.0% | 19.7M | 258 |
| 2005 | SGD 0.8005 | SGD 1.00 | SGD 0.2001 | SGD 0.4003 | -50.0% | 720.5K | 250 |
| 2004 | SGD 1.70 | SGD 2.20 | SGD 0.4003 | SGD 0.8005 | -52.9% | 6.4M | 262 |
| 2003 | SGD 2.40 | SGD 3.00 | SGD 0.3002 | SGD 1.70 | -29.2% | 12M | 261 |
| 2002 | SGD 4.00 | SGD 4.60 | SGD 1.80 | SGD 2.40 | -40.0% | 9.2M | 261 |
| 2001 | SGD 5.79 | SGD 6.11 | SGD 2.27 | SGD 4.00 | -30.9% | 5.3M | 261 |
| 2000 | SGD 3.92 | SGD 7.05 | SGD 3.29 | SGD 5.79 | n/a | 11.5M | 137 |
CTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.0670 | -6.9% |
| August 2026 | SGD 0.0720 | +4.3% |
| July 2026 | SGD 0.0690 | -10.4% |
| June 2026 | SGD 0.0770 | -13.5% |
| May 2026 | SGD 0.0890 | -3.3% |
| April 2026 | SGD 0.0920 | +12.2% |
| March 2026 | SGD 0.0820 | -1.2% |
| February 2026 | SGD 0.0830 | +3.7% |
| January 2026 | SGD 0.0800 | +5.3% |
| December 2025 | SGD 0.0760 | +31.0% |
| November 2025 | SGD 0.0580 | +20.8% |
| October 2025 | SGD 0.0480 | +14.3% |
About the CTO data
Daily bars. 6,647 sessions from Jun 22, 2000 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
CTO share price history
