Hilong Holding Limited (HKG:1623)
Hong Kong · Delayed Price · Currency is HKD 0.1530
+0.0040 (2.68%)
At close: Sep 5, 2025
Hilong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.68% | 1,685,000 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,456,000 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 1,465,000 |
| Sep 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,960,000 |
| Sep 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.73% | 2,414,000 |
| Aug 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.29% | 3,250,000 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.01% | 3,219,000 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 1,121,000 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 2,270,000 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 3,054,000 |
| Aug 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 1,523,000 |
| Aug 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.00% | 1,312,000 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.66% | 5,859,000 |
| Aug 19, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.64% | 4,750,000 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 3,713,000 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 3,212,000 |
| Aug 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.37% | 3,246,000 |
| Aug 13, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.20% | 4,440,000 |
| Aug 12, 2025 | 0.20 | 0.21 | 0.16 | 0.17 | 0.17 | -1.76% | 24,250,000 |
| Aug 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.29% | 3,647,000 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.24% | 1,006,000 |
| Aug 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 897,000 |
| Aug 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.55% | 2,409,000 |
| Aug 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 603,000 |
| Aug 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 1,936,000 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 2,060,000 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 2,831,000 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.11% | 2,161,000 |
| Jul 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.73% | 1,600,000 |
| Jul 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.17% | 2,047,316 |
| Jul 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.79% | 2,057,000 |
| Jul 24, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 7,266,000 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.00% | 3,890,455 |
| Jul 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 4,002,000 |
| Jul 21, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 10.13% | 9,457,000 |
| Jul 18, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 4,721,066 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.82% | 7,655,000 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 2,178,000 |
| Jul 15, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.19% | 3,723,000 |
| Jul 14, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 7.01% | 8,017,657 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.99% | 7,542,000 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -5.11% | 9,562,181 |
| Jul 9, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.73% | 19,171,000 |