Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.400	0.425	0.390	0.425	0.425	344,500
2023-08-16	0.400	0.410	0.400	0.400	0.400	17,500
2023-08-15	0.405	0.405	0.400	0.405	0.405	22,500
2023-08-14	0.420	0.420	0.410	0.415	0.415	150,000
2023-08-11	0.455	0.455	0.435	0.435	0.435	17,500
2023-08-10	0.455	0.470	0.450	0.470	0.470	59,000
2023-08-09	0.480	0.480	0.480	0.480	0.480	0
2023-08-08	0.455	0.490	0.455	0.485	0.485	34,000
2023-08-07	0.480	0.480	0.480	0.480	0.480	30,000
2023-08-04	0.495	0.500	0.490	0.500	0.500	26,000
2023-08-03	0.500	0.510	0.485	0.510	0.510	116,000
2023-08-02	0.495	0.510	0.485	0.500	0.500	444,500
2023-08-01	0.500	0.520	0.495	0.510	0.510	476,000
2023-07-31	0.510	0.520	0.490	0.510	0.510	452,500
2023-07-28	0.520	0.540	0.485	0.540	0.540	873,000
2023-07-27	0.550	0.570	0.520	0.540	0.540	909,500
2023-07-26	0.580	0.580	0.570	0.570	0.570	47,500
2023-07-25	0.650	0.650	0.600	0.600	0.600	136,000
2023-07-24	0.640	0.640	0.590	0.600	0.600	99,000
2023-07-21	0.640	0.640	0.600	0.600	0.600	20,500
2023-07-20	0.560	0.580	0.560	0.580	0.580	48,500
2023-07-19	0.580	0.650	0.560	0.580	0.580	353,000
2023-07-18	0.580	0.580	0.580	0.580	0.580	10,500
2023-07-14	0.570	0.570	0.570	0.570	0.570	7,500
2023-07-13	0.540	0.550	0.540	0.550	0.550	27,000
2023-07-12	0.560	0.560	0.560	0.560	0.560	13,500
2023-07-11	0.570	0.570	0.570	0.570	0.570	0
2023-07-10	0.570	0.570	0.570	0.570	0.570	0
2023-07-07	0.570	0.570	0.570	0.570	0.570	0
2023-07-06	0.570	0.570	0.570	0.570	0.570	67,000
2023-07-05	0.570	0.570	0.570	0.570	0.570	0
2023-07-04	0.580	0.600	0.500	0.570	0.570	1,272,500
2023-07-03	0.600	0.610	0.590	0.590	0.590	242,500
2023-06-30	0.630	0.640	0.590	0.610	0.610	629,000
2023-06-29	0.660	0.670	0.590	0.650	0.650	633,000
2023-06-28	0.690	0.690	0.660	0.670	0.670	110,000
2023-06-27	0.680	0.700	0.670	0.690	0.690	120,000
2023-06-26	0.680	0.690	0.680	0.690	0.690	3,000
2023-06-23	0.680	0.720	0.680	0.700	0.700	57,500
2023-06-21	0.680	0.720	0.680	0.690	0.690	38,000
2023-06-20	0.680	0.680	0.680	0.680	0.680	12,500
2023-06-19	0.710	0.720	0.700	0.720	0.720	89,000
2023-06-16	0.700	0.710	0.680	0.710	0.710	172,200
2023-06-15	0.700	0.720	0.680	0.700	0.700	250,000
2023-06-14	0.720	0.730	0.700	0.700	0.700	515,500
2023-06-13	0.740	0.750	0.700	0.700	0.700	355,500
2023-06-12	0.750	0.750	0.700	0.750	0.750	176,500
2023-06-09	0.740	0.750	0.740	0.750	0.750	20,000
2023-06-08	0.740	0.740	0.740	0.740	0.740	48,000
2023-06-07	0.740	0.740	0.720	0.740	0.740	41,000
2023-06-06	0.720	0.740	0.700	0.740	0.740	61,000
2023-06-05	0.730	0.820	0.720	0.720	0.720	12,000
2023-06-02	0.740	0.740	0.730	0.740	0.740	60,500
2023-06-01	0.760	0.760	0.750	0.750	0.750	49,000
2023-05-31	0.750	0.750	0.740	0.740	0.740	14,500
2023-05-30	0.750	0.750	0.750	0.750	0.750	53,000
2023-05-29	0.750	0.750	0.750	0.750	0.750	3,000
2023-05-25	0.780	0.820	0.760	0.770	0.770	124,500
2023-05-24	0.800	0.800	0.790	0.790	0.790	87,000
2023-05-23	0.790	0.800	0.790	0.800	0.800	136,500

← NewerPage 14 of 21 · 1,233 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.