Hilong Holding Limited (HKG:1623)
Hong Kong · Delayed Price · Currency is HKD 0.2200
+0.0050 (2.33%)
At close: Jul 31, 2026
Hilong Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 279,000 |
| Jul 30, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.47% | 255,000 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 423,000 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 332,000 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 425,000 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 1,984,000 |
| Jul 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.38% | 232,000 |
| Jul 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.56% | 423,000 |
| Jul 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.32% | 302,000 |
| Jul 20, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 5.07% | 1,664,000 |
| Jul 17, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.36% | 95,000 |
| Jul 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 285,000 |
| Jul 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 127,000 |
| Jul 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 482,000 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 209,000 |
| Jul 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 1,799,810 |
| Jul 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 1,332,000 |
| Jul 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 1,126,000 |
| Jul 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.76% | 110,000 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 56,000 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.43% | 187,000 |
| Jul 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 260,000 |
| Jun 30, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.43% | 413,000 |
| Jun 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.02% | 510,000 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 1,038,000 |
| Jun 25, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.18% | 161,000 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | 104,000 |
| Jun 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.74% | 649,230 |
| Jun 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.82% | 1,334,500 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.90% | 231,000 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 345,000 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,000 |
| Jun 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 427,000 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,345,000 |
| Jun 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,961,000 |
| Jun 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 303,000 |
| Jun 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 337,000 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.76% | 1,176,000 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 300,000 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 50,000 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.79% | 1,220,000 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.18% | 152,000 |
| Jun 1, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 6.02% | 423,000 |
| May 29, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.37% | 212,000 |
| May 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.10% | 2,058,000 |
| May 27, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -0.44% | 500,000 |
| May 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 301,000 |
| May 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.32% | 327,000 |
| May 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 480,000 |
| May 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 1,091,000 |