Hing Lee (HK) Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.22	0.24	0.22	0.24	0.24	10.23%	2,173,336
May 29, 2026	0.21	0.22	0.21	0.22	0.22	3.86%	824,000
May 28, 2026	0.21	0.22	0.21	0.21	0.21	-1.43%	914,000
May 27, 2026	0.29	0.29	0.21	0.21	0.21	-38.24%	31,322,000
May 26, 2026	0.35	0.37	0.29	0.34	0.34	-2.86%	3,070,000
May 22, 2026	0.35	0.36	0.35	0.35	0.35	6.06%	706,000
May 21, 2026	0.34	0.36	0.33	0.33	0.33	-1.49%	756,000
May 20, 2026	0.37	0.37	0.30	0.34	0.34	-8.22%	3,650,000
May 19, 2026	0.39	0.39	0.37	0.37	0.37	-3.95%	848,000
May 18, 2026	0.39	0.40	0.38	0.38	0.38	1.33%	528,000
May 15, 2026	0.39	0.39	0.36	0.38	0.38	-3.85%	992,000
May 14, 2026	0.37	0.40	0.36	0.39	0.39	1.30%	620,000
May 13, 2026	0.39	0.40	0.36	0.39	0.39	-2.53%	1,996,000
May 12, 2026	0.40	0.41	0.39	0.40	0.40	-2.47%	782,000
May 11, 2026	0.42	0.42	0.38	0.41	0.41	2.53%	1,360,000
May 8, 2026	0.40	0.42	0.40	0.41	0.40	1.23%	454,000
May 7, 2026	0.42	0.42	0.40	0.41	0.39	-4.71%	972,000
May 6, 2026	0.42	0.43	0.40	0.43	0.41	-3.41%	954,000
May 5, 2026	0.42	0.45	0.40	0.44	0.42	4.76%	1,134,000
May 4, 2026	0.43	0.47	0.42	0.42	0.40	-1.18%	1,054,000
Apr 30, 2026	0.40	0.49	0.39	0.43	0.41	8.97%	7,026,000
Apr 29, 2026	0.41	0.42	0.39	0.39	0.38	-3.70%	1,994,000
Apr 28, 2026	0.41	0.42	0.39	0.41	0.39	-2.41%	1,828,000
Apr 27, 2026	0.42	0.42	0.39	0.42	0.40	-	556,000
Apr 24, 2026	0.36	0.42	0.35	0.42	0.40	12.16%	1,616,000
Apr 23, 2026	0.36	0.39	0.34	0.37	0.36	2.78%	1,068,000
Apr 22, 2026	0.36	0.36	0.36	0.36	0.35	-	252,000
Apr 21, 2026	0.39	0.39	0.36	0.36	0.35	-6.49%	540,000
Apr 20, 2026	0.39	0.44	0.38	0.39	0.37	-3.75%	880,000
Apr 17, 2026	0.41	0.46	0.39	0.40	0.39	-2.44%	4,524,000
Apr 16, 2026	0.43	0.47	0.40	0.41	0.40	-3.53%	3,430,000
Apr 15, 2026	0.47	0.47	0.38	0.43	0.41	-8.60%	5,656,000
Apr 14, 2026	0.53	0.55	0.45	0.47	0.45	-10.58%	4,934,000
Apr 13, 2026	0.47	0.62	0.42	0.52	0.50	13.04%	11,104,000
Apr 10, 2026	0.42	0.49	0.34	0.46	0.44	9.52%	10,930,000
Apr 9, 2026	0.29	0.42	0.29	0.42	0.40	50.00%	21,148,000
Apr 8, 2026	0.29	0.30	0.28	0.28	0.27	-	1,172,000
Apr 2, 2026	0.27	0.29	0.26	0.28	0.27	1.82%	1,466,000
Apr 1, 2026	0.26	0.28	0.26	0.28	0.26	5.77%	1,204,000
Mar 31, 2026	0.27	0.31	0.25	0.26	0.25	-1.89%	4,464,000
Mar 30, 2026	0.31	0.31	0.26	0.27	0.26	-13.11%	5,114,000
Mar 27, 2026	0.35	0.75	0.27	0.31	0.29	7.02%	47,572,000
Mar 25, 2026	0.24	0.29	0.24	0.29	0.27	22.84%	342,000
Mar 24, 2026	0.23	0.23	0.23	0.23	0.22	-	8,000
Mar 23, 2026	0.23	0.23	0.21	0.23	0.22	3.11%	524,000
Mar 20, 2026	0.24	0.26	0.23	0.23	0.22	-6.25%	140,000
Mar 19, 2026	0.24	0.24	0.24	0.24	0.23	-	136,000
Mar 18, 2026	0.23	0.24	0.22	0.24	0.23	-	656,000
Mar 17, 2026	0.29	0.29	0.23	0.24	0.23	-14.29%	1,012,000
Mar 16, 2026	0.30	0.30	0.28	0.28	0.27	5.66%	416,000