Hilong Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.300	0.300	0.290	0.295	0.292	4,176,000
2022-11-18	0.305	0.310	0.300	0.300	0.297	1,548,000
2022-11-17	0.305	0.310	0.300	0.300	0.297	2,958,000
2022-11-16	0.330	0.330	0.310	0.310	0.306	4,203,000
2022-11-15	0.305	0.330	0.300	0.325	0.321	11,049,000
2022-11-14	0.320	0.340	0.300	0.305	0.302	17,285,000
2022-11-11	0.310	0.315	0.290	0.315	0.311	3,751,000
2022-11-10	0.300	0.300	0.275	0.280	0.277	2,895,000
2022-11-09	0.315	0.315	0.290	0.300	0.297	4,328,000
2022-11-08	0.350	0.380	0.305	0.310	0.306	8,635,000
2022-11-07	0.280	0.350	0.265	0.340	0.336	9,155,000
2022-11-04	0.255	0.270	0.255	0.270	0.267	2,690,000
2022-11-03	0.250	0.255	0.242	0.250	0.247	4,999,000
2022-11-02	0.260	0.260	0.244	0.250	0.247	2,420,000
2022-11-01	0.243	0.265	0.232	0.255	0.252	11,726,000
2022-10-31	0.260	0.260	0.222	0.238	0.235	13,342,000
2022-10-28	0.295	0.300	0.245	0.270	0.267	9,707,000
2022-10-27	0.305	0.310	0.285	0.295	0.292	2,820,000
2022-10-26	0.300	0.315	0.295	0.305	0.302	1,111,000
2022-10-25	0.285	0.310	0.285	0.295	0.292	1,391,000
2022-10-24	0.305	0.315	0.275	0.295	0.292	3,269,000
2022-10-21	0.310	0.315	0.295	0.305	0.302	2,650,000
2022-10-20	0.310	0.315	0.290	0.315	0.311	3,208,000
2022-10-19	0.335	0.335	0.315	0.320	0.316	2,983,000
2022-10-18	0.340	0.340	0.330	0.335	0.331	688,000
2022-10-17	0.340	0.340	0.325	0.330	0.326	1,162,000
2022-10-14	0.335	0.340	0.330	0.340	0.336	2,160,000
2022-10-13	0.350	0.350	0.325	0.330	0.326	817,000
2022-10-12	0.340	0.350	0.315	0.345	0.341	6,460,000
2022-10-11	0.340	0.350	0.335	0.335	0.331	978,000
2022-10-10	0.370	0.370	0.335	0.340	0.336	2,880,000
2022-10-07	0.385	0.390	0.355	0.365	0.361	1,594,000
2022-10-06	0.395	0.400	0.380	0.385	0.381	1,308,000
2022-10-05	0.375	0.390	0.375	0.380	0.376	3,000,000
2022-10-03	0.360	0.365	0.345	0.365	0.361	8,632,000
2022-09-30	0.370	0.380	0.330	0.365	0.361	8,978,000
2022-09-29	0.440	0.445	0.360	0.375	0.371	21,864,000
2022-09-28	0.460	0.460	0.415	0.440	0.435	13,920,000
2022-09-27	0.510	0.510	0.445	0.465	0.460	13,248,000
2022-09-26	0.550	0.550	0.495	0.500	0.494	5,089,000
2022-09-23	0.540	0.550	0.530	0.550	0.544	1,219,000
2022-09-22	0.540	0.560	0.540	0.560	0.554	1,267,000
2022-09-21	0.570	0.570	0.540	0.560	0.554	1,340,000
2022-09-20	0.570	0.580	0.550	0.570	0.563	1,634,000
2022-09-19	0.570	0.580	0.550	0.570	0.563	1,419,000
2022-09-16	0.560	0.570	0.520	0.560	0.554	1,807,000
2022-09-15	0.560	0.560	0.540	0.550	0.544	1,097,000
2022-09-14	0.550	0.550	0.530	0.550	0.544	814,000
2022-09-13	0.580	0.600	0.550	0.550	0.544	3,233,000
2022-09-09	0.540	0.570	0.540	0.570	0.563	3,965,000
2022-09-08	0.540	0.550	0.520	0.540	0.534	4,087,000
2022-09-07	0.570	0.570	0.510	0.530	0.524	8,056,000
2022-09-06	0.590	0.610	0.540	0.560	0.554	13,773,000
2022-09-05	0.630	0.630	0.590	0.590	0.583	1,530,000
2022-09-02	0.610	0.620	0.590	0.620	0.613	3,272,000
2022-09-01	0.620	0.620	0.590	0.600	0.593	8,762,000
2022-08-31	0.650	0.670	0.600	0.620	0.613	9,205,000
2022-08-30	0.660	0.680	0.640	0.670	0.662	3,073,000
2022-08-29	0.650	0.670	0.640	0.650	0.643	2,591,000
2022-08-26	0.660	0.680	0.650	0.670	0.662	1,551,000

← NewerPage 17 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.