Hilong Holding Limited (HKG:1623)
Hong Kong · Delayed Price · Currency is HKD 0.2490
+0.0010 (0.40%)
Oct 2, 2026, 4:08 PM HKT
Hilong Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 31,000 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 608,000 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 175,000 |
| Sep 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.46% | 229,000 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | - | 7,000 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 89,000 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 265,000 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | 1.69% | 375,000 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.84% | 344,000 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.48% | 324,000 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.10% | 498,000 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | -1.92% | 721,000 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 292,000 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 173,000 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 353,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.72% | 352,000 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 195,000 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 517,000 |
| Sep 7, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 737,000 |
| Sep 4, 2026 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 12.07% | 3,070,000 |
| Sep 3, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.65% | 299,667 |
| Sep 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 0.44% | 503,000 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -0.88% | 48,000 |
| Aug 31, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.22 | 3.18% | 1,877,000 |
| Aug 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 88,000 |
| Aug 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.90% | 569,000 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 349,000 |
| Aug 25, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 462,000 |
| Aug 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 210,000 |
| Aug 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 177,000 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 478,000 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 11,000 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | - | 17,000 |
| Aug 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.45% | 205,000 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 652,000 |
| Aug 13, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.22 | - | 141,000 |
| Aug 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -0.44% | 191,000 |
| Aug 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 86,000 |
| Aug 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.44% | 6,000 |
| Aug 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -0.44% | 5,000 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | - | 38,000 |
| Aug 5, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.22 | - | 60,000 |
| Aug 4, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.22 | 2.73% | 353,857 |
| Aug 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 850,000 |
| 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 | 0.21 | 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 |