Hilong Holding Limited (HKG:1623)
Hong Kong · Delayed Price · Currency is HKD 0.2050
+0.0020 (0.99%)
At close: Jan 19, 2026
Hilong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.16% | 1,000 |
| Dec 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -3.55% | 337,000 |
| Dec 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.55% | 12,000 |
| Dec 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 355,000 |
| Dec 12, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.35% | 1,669,000 |
| Dec 11, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -0.93% | 1,076,000 |
| Dec 10, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 5.88% | 2,434,000 |
| Dec 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 595,000 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.39% | 554,000 |
| Dec 5, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.98% | 955,054 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.90% | 1,257,000 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.47% | 626,000 |
| Dec 2, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.51% | 777,000 |
| Dec 1, 2025 | 0.19 | 0.20 | 0.20 | 0.20 | 0.20 | 4.19% | 556,000 |
| Nov 28, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.83% | 1,145,000 |
| Nov 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.06% | 645,000 |
| Nov 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.91% | 712,000 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.11% | 654,405 |
| Nov 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 538,000 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.06% | 489,000 |
| Nov 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 6,000 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -1.03% | 22,000 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | 219,000 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.54% | 630,000 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.47% | 645,000 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 2.54% | 917,000 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | -4.37% | 641,000 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.48% | 737,000 |
| Nov 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | 1,313,000 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.46% | 4,083,036 |