Hing Lee (HK) Holdings Limited (HKG:0396)
Hong Kong
· Delayed Price · Currency is HKD 0.390
-0.015 (-3.70%)
Apr 29, 2026, 3:42 PM HKT
Hing Lee (HK) Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -3.70% | 1,994,000 |
| Apr 28, 2026 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -2.41% | 1,828,000 |
| Apr 27, 2026 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | - | 556,000 |
| Apr 24, 2026 | 0.36 | 0.42 | 0.35 | 0.42 | 0.42 | 12.16% | 1,616,000 |
| Apr 23, 2026 | 0.36 | 0.39 | 0.34 | 0.37 | 0.37 | 2.78% | 1,068,000 |
| Apr 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 252,000 |
| Apr 21, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -6.49% | 540,000 |
| Apr 20, 2026 | 0.39 | 0.44 | 0.38 | 0.39 | 0.39 | -3.75% | 880,000 |
| Apr 17, 2026 | 0.41 | 0.46 | 0.39 | 0.40 | 0.40 | -2.44% | 4,524,000 |
| Apr 16, 2026 | 0.43 | 0.47 | 0.40 | 0.41 | 0.41 | -3.53% | 3,430,000 |
| Apr 15, 2026 | 0.47 | 0.47 | 0.38 | 0.43 | 0.43 | -8.60% | 5,656,000 |
| Apr 14, 2026 | 0.53 | 0.55 | 0.45 | 0.47 | 0.47 | -10.58% | 4,934,000 |
| Apr 13, 2026 | 0.47 | 0.62 | 0.42 | 0.52 | 0.52 | 13.04% | 11,104,000 |
| Apr 10, 2026 | 0.42 | 0.49 | 0.34 | 0.46 | 0.46 | 9.52% | 10,930,000 |
| Apr 9, 2026 | 0.29 | 0.42 | 0.29 | 0.42 | 0.42 | 50.00% | 21,148,000 |
| Apr 8, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 1,172,000 |
| Apr 2, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.82% | 1,466,000 |
| Apr 1, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 1,204,000 |
| Mar 31, 2026 | 0.27 | 0.31 | 0.25 | 0.26 | 0.26 | -1.89% | 4,464,000 |
| Mar 30, 2026 | 0.31 | 0.31 | 0.26 | 0.27 | 0.27 | -13.11% | 5,114,000 |
| Mar 27, 2026 | 0.35 | 0.75 | 0.27 | 0.31 | 0.31 | 7.02% | 47,572,000 |
| Mar 25, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 22.84% | 342,000 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 3.11% | 524,000 |
| Mar 20, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -6.25% | 140,000 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 136,000 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 656,000 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.23 | 0.24 | 0.24 | -14.29% | 1,012,000 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 5.66% | 416,000 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 204,000 |
| Mar 12, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | -1.82% | 776,000 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 10, 2026 | 0.24 | 0.29 | 0.23 | 0.28 | 0.28 | 17.02% | 1,078,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.32% | 14,000 |
| Mar 6, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 1.92% | 248,000 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 4, 2026 | 0.24 | 0.30 | 0.24 | 0.26 | 0.26 | 4.00% | 1,370,000 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 346,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 340,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 194,000 |
| Feb 26, 2026 | 0.26 | 0.28 | 0.24 | 0.27 | 0.27 | 12.77% | 1,226,000 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 92,000 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 554,000 |
| Feb 23, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 1,768,000 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 5.26% | 758,000 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.57% | 324,000 |
| Feb 13, 2026 | 0.20 | 0.26 | 0.20 | 0.22 | 0.22 | 21.67% | 10,396,000 |
| Feb 12, 2026 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 25.87% | 1,734,000 |
| Feb 11, 2026 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 36.19% | 5,128,000 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.41% | 344,000 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.91% | 96,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 36,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | - |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| Jan 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.62% | 190,000 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jan 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 22,000 |
| Jan 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jan 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.86% | 422,000 |
| Jan 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.36% | 8,000 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.74% | 12,000 |
| Jan 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 86,000 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.57% | 1,448,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 50,000 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.28% | 140,000 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.81% | 56,000 |
| Jan 9, 2026 | 0.11 | 0.13 | 0.12 | 0.12 | 0.12 | 7.89% | 26,000 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 8.57% | 136,000 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.25% | 198,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,000 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 308,000 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 44,000 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 2,000 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.45% | 26,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |