Hilong Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.330	0.330	0.305	0.320	0.316	161,775
2021-12-01	0.305	0.325	0.305	0.310	0.306	59,000
2021-11-30	0.310	0.315	0.300	0.310	0.306	1,392,000
2021-11-29	0.305	0.305	0.305	0.305	0.302	507,000
2021-11-26	0.305	0.320	0.305	0.310	0.306	2,087,000
2021-11-25	0.310	0.315	0.305	0.315	0.311	669,000
2021-11-24	0.305	0.310	0.300	0.305	0.302	550,000
2021-11-23	0.300	0.315	0.300	0.305	0.302	1,733,000
2021-11-22	0.315	0.315	0.300	0.310	0.306	1,374,000
2021-11-19	0.330	0.330	0.315	0.325	0.321	1,049,000
2021-11-18	0.330	0.335	0.325	0.330	0.326	2,055,000
2021-11-17	0.335	0.335	0.330	0.335	0.331	268,000
2021-11-16	0.345	0.345	0.320	0.335	0.331	1,824,000
2021-11-15	0.350	0.350	0.330	0.335	0.331	812,000
2021-11-12	0.350	0.350	0.330	0.335	0.331	871,000
2021-11-11	0.330	0.340	0.320	0.335	0.331	5,306,000
2021-11-10	0.330	0.330	0.325	0.330	0.326	1,467,000
2021-11-09	0.330	0.340	0.325	0.330	0.326	1,028,000
2021-11-08	0.335	0.345	0.325	0.330	0.326	1,981,000
2021-11-05	0.340	0.350	0.335	0.335	0.331	4,765,000
2021-11-04	0.350	0.355	0.340	0.350	0.346	5,708,000
2021-11-03	0.340	0.350	0.335	0.350	0.346	2,224,000
2021-11-02	0.325	0.385	0.315	0.340	0.336	20,483,000
2021-11-01	0.325	0.325	0.305	0.315	0.311	3,048,000
2021-10-29	0.310	0.320	0.300	0.320	0.316	4,646,000
2021-10-28	0.310	0.315	0.305	0.310	0.306	3,386,000
2021-10-27	0.340	0.340	0.315	0.320	0.316	4,059,000
2021-10-26	0.340	0.345	0.325	0.335	0.331	1,492,000
2021-10-25	0.330	0.340	0.325	0.335	0.331	3,509,000
2021-10-22	0.335	0.340	0.310	0.320	0.316	5,883,000
2021-10-21	0.350	0.355	0.320	0.330	0.326	5,450,000
2021-10-20	0.350	0.365	0.340	0.345	0.341	4,974,350
2021-10-19	0.365	0.370	0.345	0.345	0.341	5,792,000
2021-10-18	0.350	0.355	0.325	0.355	0.351	8,814,000

← NewerPage 21 of 21 · 1,234 trading days

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.