Hilong Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.890	0.890	0.830	0.850	0.840	85,621,000
2022-05-30	0.820	0.870	0.790	0.840	0.830	209,708,000
2022-05-27	0.890	0.920	0.790	0.810	0.801	536,411,000
2022-05-26	0.830	0.910	0.810	0.850	0.840	403,741,000
2022-05-25	0.810	0.830	0.800	0.810	0.801	20,228,000
2022-05-24	0.820	0.840	0.780	0.790	0.781	37,104,000
2022-05-23	0.810	0.980	0.750	0.800	0.791	175,406,500
2022-05-20	0.840	0.850	0.800	0.800	0.791	9,910,827
2022-05-19	0.770	0.840	0.740	0.830	0.820	22,634,000
2022-05-18	0.810	0.810	0.760	0.780	0.771	11,614,000
2022-05-17	0.740	0.850	0.680	0.800	0.791	52,520,000
2022-05-16	0.710	0.750	0.680	0.720	0.712	18,006,000
2022-05-13	0.660	0.730	0.640	0.690	0.682	23,437,000
2022-05-12	0.810	0.830	0.640	0.650	0.643	218,773,000
2022-05-11	0.920	0.950	0.790	0.820	0.811	66,636,000
2022-05-10	0.630	1.040	0.530	0.810	0.801	162,364,000
2022-05-06	0.670	0.700	0.540	0.640	0.633	356,302,000
2022-05-05	0.710	0.790	0.690	0.690	0.682	534,185,000
2022-05-04	0.590	0.740	0.590	0.690	0.682	199,977,000
2022-05-03	0.590	0.600	0.540	0.570	0.563	42,194,000
2022-04-29	0.540	0.600	0.520	0.570	0.563	21,072,000
2022-04-28	0.500	0.560	0.490	0.520	0.514	13,115,000
2022-04-27	0.580	0.620	0.500	0.500	0.494	69,381,000
2022-04-26	0.700	0.730	0.510	0.590	0.583	192,897,000
2022-04-25	0.410	0.770	0.405	0.610	0.603	178,989,000
2022-04-22	0.405	0.445	0.385	0.420	0.415	17,560,000
2022-04-21	0.455	0.470	0.405	0.420	0.415	22,819,000
2022-04-20	0.425	0.485	0.415	0.455	0.450	21,384,000
2022-04-19	0.440	0.445	0.395	0.420	0.415	24,481,000
2022-04-14	0.520	0.620	0.385	0.425	0.420	215,115,000
2022-04-13	0.405	0.560	0.385	0.520	0.514	48,940,000
2022-04-12	0.540	0.540	0.405	0.420	0.415	59,919,000
2022-04-11	0.520	0.620	0.500	0.540	0.534	64,115,000
2022-04-08	0.420	0.560	0.420	0.500	0.494	55,208,000
2022-04-07	0.465	0.470	0.405	0.425	0.420	5,806,000
2022-04-06	0.500	0.520	0.460	0.460	0.455	7,645,000
2022-04-04	0.475	0.520	0.460	0.500	0.494	17,898,000
2022-04-01	0.430	0.480	0.420	0.470	0.465	8,504,000
2022-03-31	0.450	0.510	0.420	0.430	0.425	50,129,000
2022-03-30	0.325	0.420	0.305	0.405	0.400	18,740,000
2022-03-29	0.325	0.330	0.310	0.325	0.321	5,771,000
2022-03-28	0.350	0.350	0.310	0.340	0.336	6,681,000
2022-03-25	0.360	0.365	0.340	0.355	0.351	1,268,000
2022-03-24	0.345	0.360	0.340	0.360	0.356	1,970,000
2022-03-23	0.340	0.350	0.330	0.345	0.341	1,763,000
2022-03-22	0.340	0.345	0.330	0.330	0.326	1,157,000
2022-03-21	0.340	0.345	0.295	0.335	0.331	4,790,000
2022-03-18	0.335	0.335	0.320	0.330	0.326	1,326,000
2022-03-17	0.320	0.335	0.300	0.315	0.311	3,467,000
2022-03-16	0.305	0.330	0.305	0.320	0.316	2,453,000
2022-03-15	0.325	0.350	0.280	0.305	0.302	9,102,000
2022-03-14	0.365	0.365	0.330	0.340	0.336	1,761,000
2022-03-11	0.370	0.370	0.340	0.365	0.361	1,315,000
2022-03-10	0.365	0.370	0.355	0.365	0.361	1,296,000
2022-03-09	0.375	0.380	0.360	0.370	0.366	2,252,000
2022-03-08	0.385	0.385	0.355	0.375	0.371	2,074,000
2022-03-07	0.380	0.400	0.375	0.385	0.381	5,310,000
2022-03-04	0.375	0.380	0.370	0.375	0.371	3,263,000
2022-03-03	0.375	0.380	0.370	0.375	0.371	3,825,000
2022-03-02	0.355	0.385	0.355	0.375	0.371	5,466,000

← NewerPage 19 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.