Skip to main content
Hilong Holding Limited (HKG:1623)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.255
+0.005 (2.00%)
At close: Mar 9, 2026

Hilong Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.260.270.250.260.262.00%1,734,000
Mar 6, 20260.260.260.240.250.250.40%785,000
Mar 5, 20260.250.250.240.250.25-0.40%723,000
Mar 4, 20260.280.280.240.250.25-9.09%2,546,000
Mar 3, 20260.290.290.270.280.281.85%3,552,000
Mar 2, 20260.260.310.260.270.273.85%9,418,000
Feb 27, 20260.260.270.250.260.261.96%458,000
Feb 26, 20260.260.260.240.260.262.00%465,000
Feb 25, 20260.250.260.250.250.251.63%596,000
Feb 24, 20260.250.250.240.250.250.82%1,153,000
Feb 23, 20260.250.250.240.240.24-0.41%638,000
Feb 20, 20260.230.250.230.250.254.26%1,598,000
Feb 16, 20260.220.240.220.240.240.86%937,000
Feb 13, 20260.230.240.220.230.231.30%541,000
Feb 12, 20260.220.240.210.230.231.77%7,307,000
Feb 11, 20260.230.230.210.230.23-2.59%480,000
Feb 10, 20260.230.230.220.230.23-0.43%185,000
Feb 9, 20260.230.240.220.230.233.56%728,000
Feb 6, 20260.250.250.220.230.23-428,000
Feb 5, 20260.230.230.230.230.23-1.32%143,000
Feb 4, 20260.230.240.220.230.230.88%1,692,000
Feb 3, 20260.210.230.210.230.233.67%614,000
Feb 2, 20260.230.230.220.220.22-6.84%823,000
Jan 30, 20260.220.240.220.230.236.36%2,034,000
Jan 29, 20260.230.230.220.220.220.92%260,000
Jan 28, 20260.220.230.220.220.22-0.46%1,250,000
Jan 27, 20260.210.220.210.220.221.86%935,000
Jan 26, 20260.210.220.210.220.223.37%1,450,580
Jan 23, 20260.200.220.200.210.211.96%5,268,000
Jan 22, 20260.200.210.200.200.20-683,000
Jan 21, 20260.210.210.200.200.20-1.92%791,000
Jan 20, 20260.200.210.200.210.211.46%1,391,000
Jan 19, 20260.200.210.200.210.210.99%3,932,000
Jan 16, 20260.200.200.200.200.201.00%854,000
Jan 15, 20260.200.200.200.200.200.50%1,333,000
Jan 14, 20260.200.210.190.200.20-1,908,000
Jan 13, 20260.200.200.190.200.202.04%2,990,000
Jan 12, 20260.200.200.190.200.20-0.51%971,000
Jan 9, 20260.190.200.180.200.200.51%472,000
Jan 8, 20260.190.200.180.200.203.16%889,000
Jan 7, 20260.190.200.190.190.19-2.06%1,125,000
Jan 6, 20260.180.200.180.190.197.78%670,000
Jan 5, 20260.180.180.180.180.18-369,000
Jan 2, 20260.180.190.170.180.18-1.10%1,094,000
Dec 31, 20250.170.190.170.180.184.60%569,000
Dec 30, 20250.180.180.170.170.17-5,000
Dec 29, 20250.180.180.170.170.17-2.79%149,000
Dec 24, 20250.180.180.180.180.18-1.65%551,000
Dec 23, 20250.190.190.180.180.18-6.67%1,161,000
Dec 22, 20250.200.200.190.200.20-0.51%16,000
Dec 19, 20250.200.200.200.200.20--
Dec 18, 20250.200.200.200.200.203.16%1,000
Dec 17, 20250.180.190.180.190.19-3.55%337,000
Dec 16, 20250.190.200.190.200.201.55%12,000
Dec 15, 20250.190.200.190.190.19-355,000
Dec 12, 20250.210.210.190.190.19-9.35%1,669,000
Dec 11, 20250.220.230.210.210.21-0.93%1,076,000
Dec 10, 20250.200.230.200.220.225.88%2,434,000
Dec 9, 20250.190.200.190.200.20-595,000
Dec 8, 20250.200.210.200.200.20-2.39%554,000
Dec 5, 20250.200.210.190.210.213.98%955,054
Dec 4, 20250.220.220.200.200.20-2.90%1,257,000
Dec 3, 20250.200.210.200.210.211.47%626,000
Dec 2, 20250.190.210.190.200.202.51%777,000
Dec 1, 20250.190.200.200.200.204.19%556,000
Nov 28, 20250.200.210.190.190.19-6.83%1,145,000
Nov 27, 20250.200.210.200.210.214.06%645,000
Nov 26, 20250.190.200.190.200.205.91%712,000
Nov 25, 20250.200.200.190.190.19-2.11%654,405
Nov 24, 20250.190.200.190.190.19-538,000
Nov 21, 20250.200.200.180.190.19-2.06%489,000
Nov 20, 20250.190.200.190.190.190.52%6,000
Nov 19, 20250.210.210.190.190.19-1.03%22,000
Nov 18, 20250.200.200.190.200.201.56%219,000
Nov 17, 20250.200.200.190.190.19-1.54%630,000
Nov 14, 20250.210.210.200.200.20-3.47%645,000
Nov 13, 20250.210.210.190.200.202.54%917,000
Nov 12, 20250.220.220.180.200.20-4.37%641,000
Nov 11, 20250.220.220.210.210.21-0.48%737,000
Nov 10, 20250.200.210.200.210.21-0.96%1,313,000
Nov 7, 20250.220.220.210.210.211.46%4,083,036
Nov 6, 20250.190.210.190.210.218.99%4,461,000
Nov 5, 20250.190.200.190.190.19-5.50%4,386,000
Nov 4, 20250.210.220.190.200.20-10.71%2,036,000
Nov 3, 20250.230.230.220.220.22-1.32%2,158,000
Oct 31, 20250.230.230.210.230.23-1,548,000
Oct 30, 20250.220.230.220.230.23-1,638,000
Oct 28, 20250.230.230.220.230.23-0.44%1,039,000
Oct 27, 20250.220.230.220.230.23-0.44%3,187,000
Oct 24, 20250.220.240.220.230.23-0.87%3,951,000
Oct 23, 20250.240.240.230.230.23-1.70%2,002,000
Oct 22, 20250.250.250.240.240.24-3.29%1,538,000
Oct 21, 20250.250.250.230.240.240.41%1,082,000
Oct 20, 20250.250.250.230.240.24-2,002,000
Oct 17, 20250.240.250.230.240.24-5.10%7,125,000
Oct 16, 20250.250.270.240.260.26-1.92%4,918,000
Oct 15, 20250.250.280.230.260.261.96%3,412,000
Oct 14, 20250.270.300.260.260.26-1.92%6,007,000
Oct 13, 20250.240.270.230.260.265.26%5,139,000
Oct 10, 20250.260.270.240.250.25-6.79%5,913,000