Hilong Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.335	0.375	0.335	0.355	0.351	15,667,000
2022-02-28	0.375	0.375	0.340	0.345	0.341	3,056,000
2022-02-25	0.365	0.380	0.365	0.370	0.366	728,000
2022-02-24	0.375	0.375	0.350	0.365	0.361	2,309,000
2022-02-23	0.395	0.395	0.375	0.380	0.376	2,087,000
2022-02-22	0.395	0.395	0.375	0.380	0.376	4,817,000
2022-02-21	0.380	0.385	0.375	0.375	0.371	1,363,000
2022-02-18	0.375	0.380	0.375	0.375	0.371	946,000
2022-02-17	0.380	0.380	0.365	0.375	0.371	1,288,000
2022-02-16	0.370	0.380	0.365	0.375	0.371	3,565,000
2022-02-15	0.380	0.380	0.365	0.365	0.361	2,144,000
2022-02-14	0.375	0.380	0.365	0.370	0.366	2,302,000
2022-02-11	0.380	0.380	0.350	0.360	0.356	839,000
2022-02-10	0.385	0.385	0.365	0.380	0.376	785,000
2022-02-09	0.380	0.385	0.370	0.380	0.376	739,000
2022-02-08	0.380	0.385	0.360	0.385	0.381	2,219,000
2022-02-07	0.380	0.385	0.370	0.380	0.376	1,804,000
2022-02-04	0.365	0.380	0.360	0.375	0.371	5,241,000
2022-01-31	0.345	0.360	0.340	0.355	0.351	1,382,000
2022-01-28	0.360	0.360	0.335	0.345	0.341	3,256,000
2022-01-27	0.340	0.350	0.325	0.350	0.346	1,272,000
2022-01-26	0.330	0.355	0.330	0.345	0.341	3,922,000
2022-01-25	0.320	0.330	0.320	0.330	0.326	466,000
2022-01-24	0.310	0.340	0.310	0.335	0.331	3,239,000
2022-01-21	0.310	0.325	0.310	0.325	0.321	26,000
2022-01-20	0.320	0.340	0.310	0.325	0.321	595,000
2022-01-19	0.340	0.340	0.325	0.325	0.321	396,000
2022-01-18	0.340	0.340	0.325	0.325	0.321	574,000
2022-01-17	0.320	0.340	0.320	0.340	0.336	1,187,000
2022-01-14	0.320	0.335	0.320	0.330	0.326	2,219,000
2022-01-13	0.315	0.325	0.310	0.325	0.321	4,345,000
2022-01-12	0.330	0.330	0.310	0.310	0.306	356,000
2022-01-11	0.310	0.310	0.305	0.305	0.302	332,000
2022-01-10	0.315	0.325	0.315	0.320	0.316	1,066,000
2022-01-07	0.305	0.335	0.305	0.315	0.311	1,297,000
2022-01-06	0.315	0.315	0.300	0.310	0.306	1,172,000
2022-01-05	0.315	0.325	0.300	0.305	0.302	765,000
2022-01-04	0.315	0.315	0.305	0.315	0.311	100,000
2022-01-03	0.300	0.315	0.300	0.315	0.311	1,562,000
2021-12-31	0.315	0.315	0.305	0.310	0.306	1,908,000
2021-12-30	0.285	0.315	0.285	0.310	0.306	3,064,000
2021-12-29	0.320	0.320	0.285	0.300	0.297	374,000
2021-12-28	0.315	0.315	0.280	0.300	0.297	1,540,000
2021-12-24	0.290	0.295	0.280	0.290	0.287	54,000
2021-12-23	0.285	0.300	0.280	0.280	0.277	545,000
2021-12-22	0.280	0.285	0.275	0.285	0.282	265,000
2021-12-21	0.270	0.285	0.270	0.280	0.277	443,795
2021-12-20	0.300	0.300	0.270	0.275	0.272	1,370,000
2021-12-17	0.300	0.305	0.295	0.295	0.292	650,000
2021-12-16	0.300	0.305	0.290	0.295	0.292	679,000
2021-12-15	0.305	0.315	0.300	0.315	0.311	1,157,000
2021-12-14	0.305	0.315	0.305	0.315	0.311	283,000
2021-12-13	0.320	0.320	0.305	0.320	0.316	601,000
2021-12-10	0.310	0.320	0.300	0.320	0.316	1,288,000
2021-12-09	0.330	0.330	0.300	0.315	0.311	964,000
2021-12-08	0.325	0.325	0.310	0.320	0.316	32,000
2021-12-07	0.340	0.340	0.305	0.305	0.302	93,000
2021-12-06	0.305	0.310	0.305	0.310	0.306	627,000
2021-12-03	0.315	0.320	0.310	0.315	0.311	501,000
2021-12-02	0.330	0.330	0.305	0.320	0.316	161,775

← NewerPage 20 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.