Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.490	0.520	0.490	0.495	0.495	257,500
2023-11-13	0.490	0.495	0.485	0.490	0.490	595,500
2023-11-10	0.485	0.495	0.475	0.495	0.495	464,000
2023-11-09	0.465	0.470	0.450	0.470	0.470	113,500
2023-11-08	0.490	0.490	0.490	0.490	0.490	0
2023-11-07	0.490	0.490	0.490	0.490	0.490	0
2023-11-06	0.480	0.490	0.480	0.490	0.490	51,500
2023-11-03	0.485	0.485	0.480	0.480	0.480	15,500
2023-11-02	0.490	0.500	0.475	0.495	0.495	177,000
2023-11-01	0.490	0.490	0.490	0.490	0.490	23,000
2023-10-31	0.485	0.490	0.485	0.490	0.490	25,000
2023-10-30	0.470	0.485	0.470	0.470	0.470	181,500
2023-10-27	0.475	0.475	0.465	0.465	0.465	89,500
2023-10-26	0.480	0.480	0.475	0.475	0.475	110,500
2023-10-25	0.480	0.480	0.480	0.480	0.480	22,000
2023-10-24	0.480	0.480	0.480	0.480	0.480	10,000
2023-10-20	0.495	0.495	0.495	0.495	0.495	200,000
2023-10-19	0.500	0.500	0.495	0.495	0.495	182,000
2023-10-18	0.485	0.490	0.485	0.490	0.490	57,500
2023-10-17	0.480	0.490	0.480	0.490	0.490	161,500
2023-10-16	0.490	0.500	0.485	0.485	0.485	251,000
2023-10-13	0.490	0.495	0.485	0.495	0.495	320,500
2023-10-12	0.485	0.500	0.485	0.500	0.500	4,500
2023-10-11	0.495	0.495	0.495	0.495	0.495	25,000
2023-10-10	0.480	0.500	0.480	0.500	0.500	763,000
2023-10-09	0.485	0.485	0.485	0.485	0.485	34,500
2023-10-06	0.485	0.485	0.480	0.480	0.480	252,000
2023-10-05	0.485	0.485	0.485	0.485	0.485	16,500
2023-10-04	0.485	0.490	0.485	0.485	0.485	110,500
2023-10-03	0.490	0.495	0.485	0.490	0.490	573,500
2023-09-29	0.500	0.560	0.480	0.485	0.485	3,329,000
2023-09-28	0.420	0.420	0.420	0.420	0.420	0
2023-09-27	0.420	0.420	0.420	0.420	0.420	0
2023-09-26	0.420	0.420	0.420	0.420	0.420	0
2023-09-25	0.420	0.420	0.420	0.420	0.420	0
2023-09-22	0.420	0.420	0.420	0.420	0.420	14,000
2023-09-21	0.400	0.425	0.400	0.425	0.425	1,000
2023-09-20	0.400	0.425	0.400	0.400	0.400	120,500
2023-09-19	0.405	0.410	0.400	0.400	0.400	78,000
2023-09-18	0.410	0.450	0.400	0.450	0.450	233,500
2023-09-15	0.425	0.440	0.425	0.440	0.440	120,500
2023-09-14	0.450	0.450	0.450	0.450	0.450	0
2023-09-13	0.450	0.450	0.450	0.450	0.450	20,000
2023-09-12	0.455	0.455	0.455	0.455	0.455	0
2023-09-11	0.455	0.455	0.455	0.455	0.455	11,500
2023-09-07	0.490	0.490	0.490	0.490	0.490	0
2023-09-06	0.465	0.490	0.465	0.490	0.490	54,000
2023-09-05	0.500	0.500	0.470	0.500	0.500	130,000
2023-09-04	0.450	0.480	0.450	0.480	0.480	19,000
2023-08-31	0.475	0.500	0.475	0.495	0.495	78,000
2023-08-30	0.490	0.490	0.475	0.475	0.475	72,000
2023-08-29	0.460	0.500	0.460	0.475	0.475	190,500
2023-08-28	0.460	0.465	0.450	0.465	0.465	37,500
2023-08-25	0.490	0.495	0.450	0.480	0.480	237,000
2023-08-24	0.440	0.440	0.435	0.440	0.440	10,000
2023-08-23	0.440	0.440	0.440	0.440	0.440	19,000
2023-08-22	0.425	0.450	0.415	0.450	0.450	135,000
2023-08-21	0.425	0.430	0.425	0.425	0.425	35,000
2023-08-18	0.415	0.420	0.415	0.420	0.420	39,500
2023-08-17	0.400	0.425	0.390	0.425	0.425	344,500

← NewerPage 13 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.