Hilong Holding Limited (HKG:1623)
Hong Kong · Delayed Price · Currency is HKD 0.2500
+0.0010 (0.40%)
At close: Mar 6, 2026
Hilong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 0.40% | 785,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 723,000 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -9.09% | 2,546,000 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 3,552,000 |
| Mar 2, 2026 | 0.26 | 0.31 | 0.26 | 0.27 | 0.27 | 3.85% | 9,418,000 |
| Feb 27, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 458,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 465,000 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.63% | 596,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 1,153,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 638,000 |
| Feb 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 1,598,000 |
| Feb 16, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.86% | 937,000 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.30% | 541,000 |
| Feb 12, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 1.77% | 7,307,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.59% | 480,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 185,000 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 3.56% | 728,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | - | 428,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.32% | 143,000 |
| Feb 4, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.88% | 1,692,000 |
| Feb 3, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 3.67% | 614,000 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.84% | 823,000 |
| Jan 30, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.36% | 2,034,000 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.92% | 260,000 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.46% | 1,250,000 |
| Jan 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.86% | 935,000 |
| Jan 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.37% | 1,450,580 |
| Jan 23, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.96% | 5,268,000 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 683,000 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 791,000 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 1,391,000 |
| Jan 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.99% | 3,932,000 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 854,000 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 1,333,000 |
| Jan 14, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,908,000 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.04% | 2,990,000 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 971,000 |
| Jan 9, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.51% | 472,000 |
| Jan 8, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.16% | 889,000 |
| Jan 7, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 1,125,000 |
| Jan 6, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 7.78% | 670,000 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 369,000 |
| Jan 2, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.10% | 1,094,000 |
| Dec 31, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.60% | 569,000 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.79% | 149,000 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.65% | 551,000 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.67% | 1,161,000 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 16,000 |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |