Hing Lee (HK) Holdings Limited (HKG:0396)
Hong Kong · Delayed Price · Currency is HKD 0.3950
-0.0100 (-2.47%)
May 12, 2026, 4:08 PM HKT
Hing Lee (HK) Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.22% | 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 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | -1.85% | 204,000 |
| Mar 12, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.26 | -1.82% | 776,000 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | - | - |
| Mar 10, 2026 | 0.24 | 0.29 | 0.23 | 0.28 | 0.26 | 17.02% | 1,078,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -11.32% | 14,000 |
| Mar 6, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.26 | 1.92% | 248,000 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Mar 4, 2026 | 0.24 | 0.30 | 0.24 | 0.26 | 0.25 | 4.00% | 1,370,000 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.24 | -7.41% | 346,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.26 | - | 340,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.26 | 1.89% | 194,000 |
| Feb 26, 2026 | 0.26 | 0.28 | 0.24 | 0.27 | 0.26 | 12.77% | 1,226,000 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.23 | -4.08% | 92,000 |