Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.385	0.385	0.385	0.385	0.385	0
2024-02-08	0.395	0.395	0.385	0.385	0.385	61,000
2024-02-07	0.400	0.400	0.400	0.400	0.400	15,500
2024-02-06	0.420	0.420	0.420	0.420	0.420	500
2024-02-05	0.400	0.400	0.400	0.400	0.400	0
2024-02-02	0.400	0.400	0.400	0.400	0.400	0
2024-02-01	0.400	0.400	0.400	0.400	0.400	0
2024-01-31	0.400	0.400	0.400	0.400	0.400	50,000
2024-01-30	0.405	0.410	0.405	0.410	0.410	30,000
2024-01-29	0.410	0.410	0.410	0.410	0.410	0
2024-01-26	0.415	0.415	0.415	0.415	0.415	0
2024-01-25	0.400	0.420	0.400	0.415	0.415	32,000
2024-01-24	0.400	0.400	0.400	0.400	0.400	500
2024-01-23	0.415	0.415	0.415	0.415	0.415	0
2024-01-22	0.415	0.415	0.415	0.415	0.415	0
2024-01-19	0.415	0.415	0.415	0.415	0.415	0
2024-01-18	0.415	0.415	0.415	0.415	0.415	40,000
2024-01-17	0.400	0.410	0.400	0.405	0.405	100,000
2024-01-16	0.410	0.445	0.390	0.395	0.395	213,000
2024-01-15	0.420	0.420	0.420	0.420	0.420	500
2024-01-12	0.420	0.420	0.420	0.420	0.420	1,000
2024-01-11	0.420	0.420	0.420	0.420	0.420	20,000
2024-01-10	0.435	0.435	0.435	0.435	0.435	0
2024-01-09	0.435	0.435	0.435	0.435	0.435	0
2024-01-08	0.435	0.435	0.435	0.435	0.435	0
2024-01-05	0.460	0.470	0.435	0.435	0.435	170,000
2024-01-04	0.440	0.440	0.430	0.430	0.430	145,000
2024-01-03	0.445	0.445	0.445	0.445	0.445	500
2024-01-02	0.415	0.450	0.415	0.420	0.420	151,500
2023-12-29	0.425	0.425	0.425	0.425	0.425	6,000
2023-12-28	0.420	0.425	0.420	0.425	0.425	44,000
2023-12-27	0.460	0.460	0.430	0.430	0.430	336,500
2023-12-22	0.465	0.470	0.465	0.470	0.470	20,000
2023-12-21	0.455	0.485	0.455	0.480	0.480	45,500
2023-12-20	0.485	0.485	0.460	0.475	0.475	330,000
2023-12-19	0.495	0.495	0.495	0.495	0.495	0
2023-12-18	0.495	0.495	0.495	0.495	0.495	45,500
2023-12-15	0.495	0.495	0.495	0.495	0.495	0
2023-12-14	0.495	0.495	0.495	0.495	0.495	0
2023-12-13	0.500	0.510	0.495	0.495	0.495	82,000
2023-12-12	0.500	0.500	0.495	0.495	0.495	144,500
2023-12-11	0.500	0.500	0.500	0.500	0.500	175,500
2023-12-08	0.500	0.500	0.500	0.500	0.500	62,000
2023-12-07	0.510	0.570	0.500	0.500	0.500	1,471,500
2023-12-06	0.500	0.570	0.495	0.500	0.500	1,682,500
2023-12-05	0.495	0.510	0.495	0.500	0.500	57,500
2023-12-04	0.500	0.530	0.500	0.530	0.530	835,500
2023-12-01	0.495	0.500	0.490	0.495	0.495	605,500
2023-11-30	0.460	0.470	0.460	0.470	0.470	117,000
2023-11-29	0.490	0.490	0.480	0.480	0.480	628,000
2023-11-28	0.490	0.500	0.485	0.500	0.500	887,500
2023-11-27	0.470	0.490	0.470	0.490	0.490	12,500
2023-11-24	0.490	0.490	0.490	0.490	0.490	71,000
2023-11-23	0.470	0.485	0.465	0.485	0.485	319,000
2023-11-22	0.490	0.490	0.460	0.485	0.485	79,000
2023-11-21	0.465	0.490	0.465	0.470	0.470	10,500
2023-11-20	0.495	0.495	0.465	0.490	0.490	210,000
2023-11-17	0.455	0.475	0.450	0.465	0.465	133,500
2023-11-16	0.490	0.490	0.455	0.465	0.465	372,000
2023-11-15	0.485	0.495	0.480	0.485	0.485	132,500

← NewerPage 12 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.