Hilong Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.270	0.285	0.270	0.280	0.277	691,000
2023-02-20	0.265	0.270	0.265	0.270	0.267	882,000
2023-02-17	0.280	0.280	0.265	0.265	0.262	3,133,000
2023-02-16	0.275	0.280	0.265	0.275	0.272	1,080,000
2023-02-15	0.280	0.285	0.260	0.270	0.267	4,373,000
2023-02-14	0.285	0.285	0.275	0.285	0.282	510,000
2023-02-13	0.270	0.280	0.270	0.280	0.277	1,150,000
2023-02-10	0.285	0.290	0.270	0.270	0.267	5,430,000
2023-02-09	0.285	0.290	0.280	0.285	0.282	2,640,000
2023-02-08	0.290	0.290	0.285	0.285	0.282	799,000
2023-02-07	0.290	0.290	0.280	0.290	0.287	1,898,000
2023-02-06	0.295	0.295	0.285	0.290	0.287	1,704,000
2023-02-03	0.305	0.305	0.285	0.295	0.292	5,718,000
2023-02-02	0.300	0.305	0.300	0.300	0.297	1,779,000
2023-02-01	0.295	0.305	0.295	0.295	0.292	2,375,000
2023-01-31	0.295	0.300	0.290	0.295	0.292	1,617,000
2023-01-30	0.300	0.305	0.290	0.295	0.292	5,489,000
2023-01-27	0.290	0.305	0.290	0.300	0.297	4,564,000
2023-01-26	0.300	0.305	0.290	0.290	0.287	2,491,000
2023-01-20	0.300	0.300	0.290	0.300	0.297	1,279,000
2023-01-19	0.295	0.295	0.290	0.295	0.292	1,093,000
2023-01-18	0.290	0.300	0.285	0.300	0.297	2,439,000
2023-01-17	0.290	0.295	0.285	0.290	0.287	2,334,000
2023-01-16	0.295	0.300	0.290	0.290	0.287	1,529,000
2023-01-13	0.310	0.310	0.290	0.295	0.292	5,254,000
2023-01-12	0.295	0.305	0.285	0.305	0.302	8,651,000
2023-01-11	0.290	0.300	0.285	0.290	0.287	8,089,000
2023-01-10	0.300	0.300	0.290	0.295	0.292	3,267,000
2023-01-09	0.300	0.310	0.295	0.300	0.297	1,665,000
2023-01-06	0.310	0.310	0.295	0.295	0.292	3,915,000
2023-01-05	0.315	0.315	0.295	0.300	0.297	4,050,000
2023-01-04	0.300	0.310	0.300	0.310	0.306	1,263,000
2023-01-03	0.305	0.310	0.300	0.300	0.297	1,422,000
2022-12-30	0.300	0.305	0.295	0.305	0.302	1,448,000
2022-12-29	0.305	0.315	0.295	0.295	0.292	2,894,000
2022-12-28	0.315	0.320	0.295	0.300	0.297	5,734,000
2022-12-23	0.320	0.335	0.300	0.310	0.306	4,084,000
2022-12-22	0.310	0.330	0.305	0.320	0.316	3,101,000
2022-12-21	0.295	0.320	0.295	0.310	0.306	2,215,000
2022-12-20	0.310	0.320	0.300	0.300	0.297	1,530,000
2022-12-19	0.315	0.325	0.310	0.320	0.316	2,888,000
2022-12-16	0.315	0.325	0.310	0.320	0.316	912,000
2022-12-15	0.325	0.325	0.310	0.315	0.311	939,000
2022-12-14	0.330	0.335	0.320	0.320	0.316	1,014,000
2022-12-13	0.325	0.335	0.325	0.325	0.321	2,631,000
2022-12-12	0.315	0.330	0.310	0.320	0.316	1,570,000
2022-12-09	0.310	0.320	0.310	0.315	0.311	1,622,000
2022-12-08	0.315	0.320	0.300	0.305	0.302	3,147,000
2022-12-07	0.315	0.335	0.310	0.310	0.306	6,166,000
2022-12-06	0.290	0.320	0.290	0.315	0.311	3,108,000
2022-12-05	0.280	0.305	0.280	0.295	0.292	5,048,000
2022-12-02	0.280	0.280	0.265	0.275	0.272	7,050,000
2022-12-01	0.290	0.290	0.275	0.280	0.277	8,453,000
2022-11-30	0.290	0.300	0.290	0.290	0.287	1,134,000
2022-11-29	0.290	0.295	0.280	0.295	0.292	7,490,000
2022-11-28	0.285	0.290	0.280	0.290	0.287	3,432,000
2022-11-25	0.290	0.300	0.290	0.295	0.292	3,414,950
2022-11-24	0.310	0.310	0.290	0.300	0.297	4,170,000
2022-11-23	0.310	0.310	0.295	0.305	0.302	686,000
2022-11-22	0.295	0.300	0.290	0.290	0.287	2,160,000

← NewerPage 16 of 21 · 1,229 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.