Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.630	0.630	0.630	0.630	0.630	500
2024-08-07	0.630	0.660	0.630	0.660	0.660	172,000
2024-08-06	0.630	0.640	0.620	0.630	0.630	281,000
2024-08-05	0.590	0.610	0.590	0.610	0.610	44,000
2024-08-02	0.540	0.620	0.540	0.590	0.590	251,000
2024-08-01	0.570	0.570	0.510	0.520	0.520	284,000
2024-07-31	0.590	0.590	0.590	0.590	0.590	0
2024-07-30	0.630	0.630	0.580	0.580	0.580	13,000
2024-07-29	0.630	0.630	0.630	0.630	0.630	168,500
2024-07-26	0.600	0.630	0.600	0.630	0.630	47,000
2024-07-25	0.630	0.630	0.630	0.630	0.630	47,000
2024-07-24	0.610	0.640	0.610	0.630	0.630	57,500
2024-07-23	0.620	0.640	0.620	0.630	0.630	45,500
2024-07-22	0.620	0.630	0.620	0.630	0.630	35,000
2024-07-19	0.580	0.600	0.580	0.600	0.600	22,500
2024-07-18	0.620	0.620	0.620	0.620	0.620	5,000
2024-07-17	0.630	0.630	0.610	0.620	0.620	58,500
2024-07-16	0.600	0.630	0.600	0.610	0.610	27,500
2024-07-15	0.580	0.580	0.580	0.580	0.580	0
2024-07-12	0.600	0.600	0.550	0.560	0.560	8,000
2024-07-11	0.600	0.630	0.600	0.600	0.600	7,000
2024-07-10	0.570	0.580	0.570	0.580	0.580	3,000
2024-07-09	0.550	0.550	0.550	0.550	0.550	9,500
2024-07-08	0.560	0.560	0.550	0.550	0.550	243,500
2024-07-05	0.550	0.550	0.550	0.550	0.550	16,000
2024-07-04	0.560	0.560	0.550	0.550	0.550	9,000
2024-07-03	0.560	0.560	0.560	0.560	0.560	5,000
2024-07-02	0.550	0.550	0.550	0.550	0.550	0
2024-06-28	0.550	0.550	0.550	0.550	0.550	11,500
2024-06-27	0.540	0.620	0.540	0.540	0.540	10,500
2024-06-26	0.660	0.660	0.640	0.640	0.640	500
2024-06-25	0.520	0.700	0.520	0.660	0.660	298,500
2024-06-24	0.570	0.570	0.570	0.570	0.570	15,500
2024-06-21	0.560	0.600	0.560	0.590	0.590	103,500
2024-06-20	0.560	0.560	0.560	0.560	0.560	0
2024-06-19	0.570	0.570	0.570	0.570	0.570	0
2024-06-18	0.570	0.570	0.570	0.570	0.570	0
2024-06-17	0.570	0.570	0.570	0.570	0.570	0
2024-06-14	0.570	0.570	0.570	0.570	0.570	0
2024-06-13	0.570	0.570	0.570	0.570	0.570	0
2024-06-12	0.570	0.570	0.570	0.570	0.570	0
2024-06-11	0.570	0.570	0.570	0.570	0.570	0
2024-06-07	0.570	0.570	0.570	0.570	0.570	0
2024-06-06	0.570	0.570	0.570	0.570	0.570	0
2024-06-05	0.570	0.570	0.570	0.570	0.570	0
2024-06-04	0.570	0.570	0.570	0.570	0.570	0
2024-06-03	0.570	0.570	0.570	0.570	0.570	0
2024-05-31	0.570	0.570	0.570	0.570	0.570	0
2024-05-30	0.580	0.590	0.580	0.580	0.580	2,000
2024-05-29	0.520	0.520	0.520	0.520	0.520	0
2024-05-28	0.520	0.520	0.520	0.520	0.520	15,000
2024-05-27	0.540	0.600	0.540	0.550	0.550	189,500
2024-05-24	0.560	0.560	0.540	0.540	0.540	20,000
2024-05-23	0.540	0.540	0.540	0.540	0.540	280,000
2024-05-22	0.540	0.540	0.540	0.540	0.540	313,500
2024-05-21	0.490	0.550	0.490	0.540	0.540	6,000
2024-05-20	0.490	0.490	0.490	0.490	0.490	0
2024-05-17	0.495	0.495	0.490	0.490	0.490	50,000
2024-05-16	0.465	0.520	0.465	0.520	0.520	152,000
2024-05-14	0.485	0.510	0.480	0.480	0.480	277,500

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-10	0.0747 HKD
2020-06-12	0.0680 HKD
2019-06-06	0.0796 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.