Want to see HK:1623 full AI Analyst Report?
Hilong Holding Ltd. (1623) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.65% | 437,000 | 1.22 |
| Oct 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +1.25% | 48,000 | 0.13 |
| Oct 28, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -1.23% | 154,755 | 0.42 |
| Oct 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +1.67% | 114,000 | 0.31 |
| Oct 26, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | +1.27% | 654,000 | 1.77 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.61% | 72,000 | 0.19 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 1,272,000 | 3.53 |
| Oct 21, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | +0.00% | 313,000 | 0.81 |
| Oct 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 213,000 | 0.55 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.00% | 76,000 | 0.19 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 364,000 | 0.87 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.00% | 781,000 | 1.92 |
| Oct 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 138,000 | 0.34 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +1.25% | 154,000 | 0.38 |
| Oct 09, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.23% | 371,000 | 0.90 |
| Oct 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 179,000 | 0.43 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 161,000 | 0.37 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -1.21% | 1,151,000 | 2.61 |
| Oct 05, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 81,000 | 0.18 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.40% | 31,000 | 0.07 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 608,000 | 1.34 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 175,000 | 0.39 |
| Sep 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.46% | 229,000 | 0.51 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | +0.00% | 7,000 | 0.02 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | +0.00% | 89,000 | 0.19 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +1.67% | 265,000 | 0.56 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | +1.69% | 375,000 | 0.79 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.84% | 344,000 | 0.73 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | +2.48% | 324,000 | 0.68 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.10% | 498,000 | 1.02 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | -1.92% | 721,000 | 1.52 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +4.00% | 292,000 | 0.62 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 173,000 | 0.36 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +2.00% | 353,000 | 0.75 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.72% | 352,000 | 0.74 |
| Sep 09, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 195,000 | 0.40 |
| Sep 08, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | +0.00% | 517,000 | 1.01 |
| Sep 07, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | +0.00% | 737,000 | 1.45 |
| Sep 04, 2026 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | +12.23% | 3,070,000 | 6.62 |
| Sep 03, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | +2.69% | 299,667 | 0.63 |
| Sep 02, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | +0.45% | 503,000 | 1.06 |
| Sep 01, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -0.89% | 48,000 | 0.10 |
| Aug 31, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.22 | +3.23% | 1,877,000 | 4.04 |
| Aug 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 88,000 | 0.19 |
| Aug 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 569,000 | 1.23 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 349,000 | 0.76 |
| Aug 25, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +1.38% | 462,000 | 0.95 |
| Aug 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.25% | 210,000 | 0.43 |