Hilong Holding Limited (HKG:1623)
Hong Kong · Delayed Price · Currency is HKD 0.2250
-0.0040 (-1.75%)
At close: Apr 17, 2026
Hilong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.75% | 578,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.78% | 521,000 |
| Apr 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.71% | 411,000 |
| Apr 14, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.68% | 489,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 713,000 |
| Apr 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 499,000 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.67% | 1,327,000 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 465,000 |
| Apr 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.88% | 2,495,000 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.82% | 2,538,500 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.41% | 124,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 1,004,500 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 68,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 620,000 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.41% | 257,000 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.67% | 269,000 |
| Mar 23, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.23% | 901,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.75% | 362,000 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.82% | 672,000 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 4,229,010 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 565,000 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 2,007,000 |
| Mar 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 1,935,000 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,578,000 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 407,000 |
| Mar 10, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,169,000 |
| Mar 9, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 1,734,000 |
| 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 |