Hing Lee (HK) Holdings Limited (HKG:0396)
Hong Kong · Delayed Price · Currency is HKD 0.3400
+0.0050 (1.49%)
Aug 12, 2026, 2:04 PM HKT
Hing Lee (HK) Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -4.29% | 184,000 |
| Aug 10, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 74,000 |
| Aug 7, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 6.15% | 464,000 |
| Aug 6, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | - | 368,000 |
| Aug 5, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -4.41% | 436,000 |
| Aug 4, 2026 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -1.45% | 22,000 |
| Aug 3, 2026 | 0.36 | 0.36 | 0.31 | 0.35 | 0.35 | -2.82% | 1,154,000 |
| Jul 31, 2026 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 9.23% | 938,000 |
| Jul 30, 2026 | 0.37 | 0.37 | 0.31 | 0.33 | 0.33 | -9.72% | 942,000 |
| Jul 29, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -4.00% | 806,000 |
| Jul 28, 2026 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | 8.70% | 2,210,000 |
| Jul 27, 2026 | 0.34 | 0.35 | 0.32 | 0.35 | 0.35 | 2.99% | 726,000 |
| Jul 24, 2026 | 0.34 | 0.35 | 0.31 | 0.34 | 0.34 | -1.47% | 946,000 |
| Jul 23, 2026 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 1.49% | 560,000 |
| Jul 22, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 9.84% | 1,224,000 |
| Jul 21, 2026 | 0.30 | 0.31 | 0.27 | 0.31 | 0.31 | 8.93% | 1,648,000 |
| Jul 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 106,000 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 802,000 |
| Jul 16, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 456,000 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 250,000 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 444,000 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 482,000 |
| Jul 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 82,000 |
| Jul 9, 2026 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 11.81% | 1,406,000 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 134,000 |
| Jul 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 54,000 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 248,000 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 130,000 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.28% | 434,000 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.31% | 370,000 |
| Jun 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 288,000 |
| Jun 24, 2026 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | -1.89% | 2,308,000 |
| Jun 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 238,000 |
| Jun 22, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 312,000 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 402,000 |
| Jun 17, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 710,000 |
| Jun 16, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 548,000 |
| Jun 15, 2026 | 0.29 | 0.32 | 0.27 | 0.27 | 0.27 | -3.57% | 2,152,000 |
| Jun 12, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 12.00% | 1,910,000 |
| Jun 11, 2026 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 2.46% | 1,622,000 |
| Jun 10, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -1.21% | 476,000 |
| Jun 9, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -10.18% | 1,238,000 |
| Jun 8, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 548,000 |
| Jun 5, 2026 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 17.65% | 3,688,000 |
| Jun 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 206,000 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 1,416,000 |
| Jun 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.27% | 1,828,000 |
| Jun 1, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 10.23% | 2,173,336 |