Hilong Holding Limited (HKG:1623)
Hong Kong · Delayed Price · Currency is HKD 0.2300
-0.0040 (-1.71%)
At close: May 8, 2026
Hilong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.71% | 239,000 |
| May 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 371,000 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 243,000 |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 270,000 |
| May 4, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | 2.55% | 481,000 |
| Apr 30, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.91% | 1,293,000 |
| Apr 29, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.44% | 2,109,000 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -2.17% | 1,993,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,119,000 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 77,000 |
| Apr 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.32% | 733,000 |
| Apr 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 258,000 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.81% | 1,543,000 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.78% | 2,364,000 |
| 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 |