Hilong Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.640	0.660	0.640	0.660	0.652	1,604,000
2022-08-24	0.690	0.700	0.620	0.630	0.623	27,419,000
2022-08-23	0.750	0.760	0.680	0.680	0.672	15,702,000
2022-08-22	0.670	0.760	0.650	0.740	0.732	8,613,000
2022-08-19	0.620	0.670	0.610	0.670	0.662	8,420,000
2022-08-18	0.610	0.630	0.600	0.620	0.613	2,431,000
2022-08-17	0.640	0.680	0.610	0.610	0.603	12,372,000
2022-08-16	0.630	0.650	0.600	0.640	0.633	5,423,000
2022-08-15	0.650	0.670	0.640	0.650	0.643	2,601,000
2022-08-12	0.630	0.650	0.620	0.650	0.643	1,162,000
2022-08-11	0.640	0.650	0.600	0.640	0.633	5,816,000
2022-08-10	0.650	0.660	0.630	0.640	0.633	3,919,000
2022-08-09	0.670	0.690	0.630	0.670	0.662	7,050,000
2022-08-08	0.660	0.670	0.640	0.670	0.662	1,701,000
2022-08-05	0.650	0.680	0.640	0.660	0.652	3,735,000
2022-08-04	0.630	0.650	0.630	0.650	0.643	1,644,000
2022-08-03	0.640	0.650	0.600	0.640	0.633	5,557,000
2022-08-02	0.690	0.690	0.590	0.630	0.623	9,967,000
2022-08-01	0.780	0.800	0.690	0.690	0.682	5,652,000
2022-07-29	0.810	0.810	0.760	0.770	0.761	10,638,000
2022-07-28	0.820	0.820	0.780	0.810	0.801	5,859,000
2022-07-27	0.790	0.800	0.760	0.800	0.791	2,756,000
2022-07-26	0.800	0.830	0.780	0.800	0.791	5,565,000
2022-07-25	0.840	0.840	0.780	0.790	0.781	6,279,737
2022-07-22	0.840	0.870	0.810	0.830	0.820	14,968,000
2022-07-21	0.750	0.840	0.750	0.840	0.830	9,953,000
2022-07-20	0.760	0.780	0.740	0.760	0.751	5,163,000
2022-07-19	0.860	0.950	0.740	0.740	0.732	62,462,000
2022-07-18	0.680	0.760	0.680	0.750	0.741	23,824,000
2022-07-15	0.670	0.730	0.670	0.680	0.672	19,793,000
2022-07-14	0.510	0.720	0.500	0.700	0.692	73,799,000
2022-07-13	0.500	0.520	0.495	0.510	0.504	3,072,000
2022-07-12	0.490	0.530	0.490	0.520	0.514	2,286,000
2022-07-11	0.500	0.510	0.500	0.500	0.494	1,468,000
2022-07-08	0.520	0.530	0.510	0.510	0.504	2,138,000
2022-07-07	0.485	0.520	0.485	0.520	0.514	2,860,000
2022-07-06	0.500	0.510	0.485	0.495	0.489	4,373,000
2022-07-05	0.510	0.530	0.500	0.520	0.514	4,574,000
2022-07-04	0.520	0.530	0.495	0.500	0.494	4,856,000
2022-06-30	0.540	0.550	0.500	0.520	0.514	7,469,000
2022-06-29	0.530	0.550	0.510	0.530	0.524	8,785,000
2022-06-28	0.530	0.540	0.495	0.520	0.514	11,725,000
2022-06-27	0.460	0.550	0.445	0.530	0.524	44,529,000
2022-06-24	0.445	0.495	0.445	0.460	0.455	16,544,000
2022-06-23	0.435	0.465	0.430	0.445	0.440	9,652,000
2022-06-22	0.475	0.480	0.420	0.440	0.435	11,384,000
2022-06-21	0.475	0.480	0.460	0.480	0.475	3,377,000
2022-06-20	0.475	0.475	0.435	0.465	0.460	13,530,000
2022-06-17	0.510	0.520	0.465	0.480	0.475	24,599,000
2022-06-16	0.530	0.560	0.510	0.510	0.504	29,839,000
2022-06-15	0.590	0.590	0.520	0.540	0.534	19,708,000
2022-06-14	0.500	0.600	0.495	0.580	0.573	40,361,000
2022-06-13	0.560	0.560	0.500	0.500	0.494	82,172,000
2022-06-10	0.650	0.680	0.570	0.570	0.563	962,877,000
2022-06-09	0.650	0.720	0.590	0.630	0.623	90,808,000
2022-06-08	0.780	0.800	0.630	0.640	0.633	171,079,000
2022-06-07	0.860	0.870	0.780	0.790	0.781	80,807,000
2022-06-06	0.870	0.890	0.810	0.850	0.840	143,804,000
2022-06-02	0.880	0.940	0.860	0.870	0.860	271,979,000
2022-06-01	0.870	0.920	0.840	0.890	0.880	117,412,000

← NewerPage 18 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0030 HKD
2020-06-24	0.0200 HKD
2019-06-27	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.