Hilong Holding Limited (HKG:1623)
Hong Kong · Delayed Price · Currency is HKD 0.2190
+0.0010 (0.46%)
At close: Jul 10, 2026
Hilong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 257,000 |
| May 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 438,000 |
| May 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.86% | 402,000 |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 188,000 |
| May 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 410,000 |
| May 12, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.61% | 430,000 |
| May 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 323,000 |
| 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 |