Hilong Holding Ltd. 1623
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.2490+0.00 (+0.40%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.25 | 0.00% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 608.00K |
| 2026-09-29 | HKD 0.25 | -0.80% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 175.00K |
| 2026-09-28 | HKD 0.25 | +2.46% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 229.00K |
| 2026-09-25 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-24 | HKD 0.24 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 89.00K |
| 2026-09-23 | HKD 0.24 | +1.67% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 265.00K |
| 2026-09-22 | HKD 0.24 | +1.69% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 375.00K |
| 2026-09-21 | HKD 0.24 | -4.84% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 344.00K |
| 2026-09-18 | HKD 0.25 | +2.48% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 324.00K |
| 2026-09-17 | HKD 0.24 | -5.10% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 498.00K |
| 2026-09-16 | HKD 0.25 | -1.92% | HKD 0.26 | HKD 0.26 | HKD 0.23 | 721.00K |
| 2026-09-15 | HKD 0.26 | +4.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 292.00K |
| 2026-09-14 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 173.00K |
| 2026-09-11 | HKD 0.25 | +2.00% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 353.00K |
| 2026-09-10 | HKD 0.25 | -3.85% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 352.00K |
| 2026-09-09 | HKD 0.26 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 195.00K |
| 2026-09-08 | HKD 0.26 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 517.00K |
| 2026-09-07 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 737.00K |
| 2026-09-04 | HKD 0.26 | +12.07% | HKD 0.24 | HKD 0.26 | HKD 0.23 | 3.07M |
| 2026-09-03 | HKD 0.23 | +2.65% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-02 | HKD 0.23 | +0.44% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 503.00K |
| 2026-09-01 | HKD 0.22 | -0.88% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 48.00K |
| 2026-08-31 | HKD 0.23 | +3.18% | HKD 0.21 | HKD 0.23 | HKD 0.21 | 1.88M |
| 2026-08-28 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 88.00K |
| 2026-08-27 | HKD 0.22 | -0.90% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 569.00K |
| 2026-08-26 | HKD 0.22 | -0.45% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 349.00K |
| 2026-08-25 | HKD 0.22 | +1.36% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 462.00K |
| 2026-08-24 | HKD 0.22 | -2.22% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 210.00K |
| 2026-08-21 | HKD 0.22 | +2.27% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 177.00K |
| 2026-08-20 | HKD 0.22 | -2.22% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 478.00K |
| 2026-08-19 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 11.00K |
| 2026-08-18 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 17.00K |
| 2026-08-17 | HKD 0.22 | +0.45% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 205.00K |
| 2026-08-14 | HKD 0.22 | -0.44% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-13 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 141.00K |
| 2026-08-12 | HKD 0.22 | -0.44% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 191.00K |
| 2026-08-11 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 86.00K |
| 2026-08-10 | HKD 0.23 | +0.44% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 6.00K |
| 2026-08-07 | HKD 0.22 | -0.44% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 5.00K |
| 2026-08-06 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 38.00K |
| 2026-08-05 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 60.00K |
| 2026-08-04 | HKD 0.23 | +2.73% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 353.86K |
| 2026-08-03 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-07-31 | HKD 0.22 | +2.33% | HKD 0.21 | HKD 0.23 | HKD 0.21 | 279.00K |
| 2026-07-30 | HKD 0.22 | +0.47% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-07-29 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 423.00K |
| 2026-07-28 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-07-27 | HKD 0.21 | +0.47% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 425.00K |
| 2026-07-24 | HKD 0.21 | -0.47% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 1.98M |
| 2026-07-23 | HKD 0.21 | -1.38% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 232.00K |
| 2026-07-22 | HKD 0.22 | -3.56% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 423.00K |
| 2026-07-21 | HKD 0.22 | -1.32% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-07-20 | HKD 0.23 | +5.07% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 1.66M |
| 2026-07-17 | HKD 0.22 | -1.36% | HKD 0.23 | HKD 0.23 | HKD 0.20 | 95.00K |
| 2026-07-16 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-07-15 | HKD 0.22 | -1.35% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 127.00K |
| 2026-07-14 | HKD 0.22 | +1.36% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 482.00K |
| 2026-07-13 | HKD 0.22 | +0.46% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 209.00K |
| 2026-07-10 | HKD 0.22 | +0.46% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 1.80M |
| 2026-07-09 | HKD 0.22 | -0.46% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 1.33M |
| 2026-07-08 | HKD 0.22 | -0.45% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 1.13M |
| 2026-07-07 | HKD 0.22 | -4.76% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 110.00K |
| 2026-07-06 | HKD 0.23 | -0.43% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 56.00K |
| 2026-07-03 | HKD 0.23 | -0.43% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 187.00K |
| 2026-07-02 | HKD 0.23 | -0.43% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 260.00K |
| 2026-06-30 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 413.00K |
| 2026-06-29 | HKD 0.23 | +4.02% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-26 | HKD 0.22 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 1.04M |
| 2026-06-25 | HKD 0.22 | -2.18% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 161.00K |
| 2026-06-24 | HKD 0.23 | +1.78% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 104.00K |
| 2026-06-23 | HKD 0.22 | +2.74% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 649.23K |
| 2026-06-22 | HKD 0.22 | +2.82% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 1.33M |
| 2026-06-18 | HKD 0.21 | +3.90% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 231.00K |
| 2026-06-17 | HKD 0.20 | -2.38% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 345.00K |
| 2026-06-16 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 2.00K |
| 2026-06-15 | HKD 0.21 | 0.00% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 427.00K |
| 2026-06-12 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 1.35M |
| 2026-06-11 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 1.96M |
| 2026-06-10 | HKD 0.21 | -4.55% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 303.00K |
| 2026-06-09 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 337.00K |
| 2026-06-08 | HKD 0.22 | -4.76% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 1.18M |
| 2026-06-05 | HKD 0.23 | +0.87% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 300.00K |
| 2026-06-04 | HKD 0.23 | +0.44% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 50.00K |
| 2026-06-03 | HKD 0.23 | +1.79% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 1.22M |
| 2026-06-02 | HKD 0.22 | -2.18% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-06-01 | HKD 0.23 | +6.02% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 423.00K |
| 2026-05-29 | HKD 0.22 | -1.37% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 212.00K |
| 2026-05-28 | HKD 0.22 | -3.10% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 2.06M |
| 2026-05-27 | HKD 0.23 | -0.44% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 500.00K |
| 2026-05-26 | HKD 0.23 | -1.30% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 301.00K |