SGX · H22 · stock
Hong Leong Asia Ltd. (H22) stock price history
Every SGX trading session of Hong Leong Asia Ltd. from Jan 3, 2000 to Sep 28, 2026: 6,770 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.
H22 adjusted close, 2000 to 2026
- SGD 3.82
- All time high, 2026
- SGD 3.84
- 52 week high, SGD 1.93 low
- 6,770
- 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.
H22 key facts
- Hong Leong Asia Ltd. (H22) closed at SGD 2.77 on Sep 28, 2026 on SGX.
- H22's all time high close is SGD 3.82, set on May 14, 2026; its all time low close is SGD 0.1663 on Sep 14, 2001.
- H22's 52 week range is SGD 1.93 to SGD 3.84.
- H22 returned +17.8% over the year to Sep 28, 2026 and +295.3% over five years.
- Over ten years H22 returned +390%, +17.2% a year compounded.
- H22's deepest drawdown was -90.7% from Apr 15, 2010 to Mar 19, 2020.
- DataCedar holds 6,770 daily sessions of H22 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
H22 price chart, 2000 to 2026
H22 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | +1.4% |
| 6 months | -0.4% |
| Year to date | +17.8% |
| 1 year | +17.8% |
| 3 years | +386.7% |
| 5 years | +295.3% |
| 10 years | +390.3% |
| Since Jan 3, 2000 | +529.9% |
| Compound annual growth, 26.7 years | +7.1% |
H22 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 3.82 on May 14, 2026
- All time low close
- SGD 0.1663 on Sep 14, 2001
- 52 week high
- SGD 3.84 on May 15, 2026
- 52 week low
- SGD 1.93 on Oct 21, 2025
- Deepest drawdown
- -90.7% from Apr 15, 2010 to Mar 19, 2020, recovered Jan 30, 2026
- Best single session
- +20.0% on May 20, 2009
- Worst single session
- -18.5% on Sep 14, 2001
- Volatility, 1 year annualised
- 47.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 6.3×
- Best calendar year
- 2009, +386%
- Worst calendar year
- 2008, -83%
H22 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 Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 2.35 | SGD 3.84 | SGD 2.35 | SGD 2.77 | +17.8% | 343.6M | 186 |
| 2025 | SGD 0.8649 | SGD 2.73 | SGD 0.8460 | SGD 2.35 | +173.3% | 337.3M | 252 |
| 2024 | SGD 0.5511 | SGD 0.8696 | SGD 0.5376 | SGD 0.8602 | +56.1% | 49.7M | 252 |
| 2023 | SGD 0.5700 | SGD 0.6445 | SGD 0.5330 | SGD 0.5511 | -5.5% | 16.2M | 249 |
| 2022 | SGD 0.7221 | SGD 0.7392 | SGD 0.5261 | SGD 0.5831 | -19.2% | 22.6M | 250 |
| 2021 | SGD 0.6516 | SGD 0.9054 | SGD 0.5712 | SGD 0.7221 | +14.5% | 207.7M | 253 |
| 2020 | SGD 0.5603 | SGD 0.6516 | SGD 0.2988 | SGD 0.6304 | +13.4% | 92.1M | 252 |
| 2019 | SGD 0.4067 | SGD 0.5852 | SGD 0.3818 | SGD 0.5561 | +36.7% | 120.6M | 253 |
| 2018 | SGD 0.8486 | SGD 1.01 | SGD 0.3943 | SGD 0.4067 | -52.1% | 56.4M | 251 |
| 2017 | SGD 0.5489 | SGD 1.15 | SGD 0.5409 | SGD 0.8486 | +56.9% | 109.8M | 250 |
| 2016 | SGD 0.6088 | SGD 0.6562 | SGD 0.5297 | SGD 0.5409 | -12.3% | 13.7M | 252 |
| 2015 | SGD 1.01 | SGD 1.15 | SGD 0.5416 | SGD 0.6167 | -38.4% | 25.6M | 249 |
| 2014 | SGD 1.01 | SGD 1.28 | SGD 0.9349 | SGD 1.00 | -0.1% | 28.1M | 252 |
| 2013 | SGD 1.27 | SGD 1.35 | SGD 0.9349 | SGD 1.00 | -19.0% | 36.1M | 250 |
| 2012 | SGD 1.12 | SGD 1.57 | SGD 1.12 | SGD 1.24 | +11.0% | 58.3M | 251 |
| 2011 | SGD 2.14 | SGD 2.20 | SGD 0.9977 | SGD 1.12 | -48.1% | 77.9M | 250 |
| 2010 | SGD 1.93 | SGD 3.36 | SGD 1.87 | SGD 2.15 | +11.3% | 379.3M | 252 |
| 2009 | SGD 0.3972 | SGD 2.08 | SGD 0.2691 | SGD 1.93 | +386.1% | 229.1M | 251 |
| 2008 | SGD 2.27 | SGD 2.32 | SGD 0.3075 | SGD 0.3972 | -82.5% | 123.7M | 252 |
| 2007 | SGD 1.01 | SGD 2.51 | SGD 1.00 | SGD 2.27 | +125.4% | 14.9M | 250 |
| 2006 | SGD 0.8664 | SGD 1.13 | SGD 0.7013 | SGD 1.01 | +17.0% | 4.8M | 258 |
| 2005 | SGD 0.7844 | SGD 0.9646 | SGD 0.4473 | SGD 0.8606 | +10.5% | 141.4M | 250 |
| 2004 | SGD 0.9871 | SGD 1.03 | SGD 0.7177 | SGD 0.7788 | -21.1% | 164.7M | 262 |
| 2003 | SGD 0.4841 | SGD 1.06 | SGD 0.4841 | SGD 0.9871 | +103.9% | 238.4M | 261 |
| 2002 | SGD 0.3251 | SGD 0.5544 | SGD 0.2822 | SGD 0.4841 | +48.9% | 141.1M | 261 |
| 2001 | SGD 0.2411 | SGD 0.3352 | SGD 0.1512 | SGD 0.3251 | +34.8% | 11M | 261 |
| 2000 | SGD 0.4398 | SGD 0.4446 | SGD 0.1988 | SGD 0.2411 | n/a | 5.6M | 260 |
H22 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 2.77 | -5.5% |
| August 2026 | SGD 2.93 | +3.1% |
| July 2026 | SGD 2.84 | +4.0% |
| June 2026 | SGD 2.73 | -18.8% |
| May 2026 | SGD 3.37 | +18.0% |
| April 2026 | SGD 2.85 | +3.6% |
| March 2026 | SGD 2.75 | -13.0% |
| February 2026 | SGD 3.16 | -5.8% |
| January 2026 | SGD 3.36 | +42.9% |
| December 2025 | SGD 2.35 | +13.2% |
| November 2025 | SGD 2.08 | -12.0% |
| October 2025 | SGD 2.36 | -3.2% |
About the H22 data
Daily bars. 6,770 sessions from Jan 3, 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 29, 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 Jan 3, 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/H22/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
H22 share price history
