Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.790	0.800	0.790	0.790	0.790	67,500
2023-05-19	0.800	0.800	0.800	0.800	0.800	104,500
2023-05-18	0.790	0.800	0.790	0.800	0.800	12,500
2023-05-17	0.790	0.790	0.790	0.790	0.790	70,000
2023-05-16	0.800	0.800	0.790	0.790	0.790	38,500
2023-05-15	0.790	0.790	0.790	0.790	0.790	57,000
2023-05-12	0.800	0.800	0.790	0.790	0.790	65,000
2023-05-11	0.810	0.810	0.780	0.780	0.780	67,000
2023-05-10	0.770	0.800	0.760	0.780	0.780	363,000
2023-05-09	0.760	0.760	0.750	0.750	0.750	9,000
2023-05-08	0.740	0.750	0.730	0.750	0.750	454,000
2023-05-05	0.730	0.730	0.720	0.720	0.720	249,500
2023-05-04	0.730	0.740	0.730	0.730	0.730	184,500
2023-05-03	0.740	0.740	0.730	0.730	0.730	93,000
2023-05-02	0.730	0.750	0.730	0.750	0.750	72,000
2023-04-28	0.730	0.760	0.720	0.760	0.760	534,000
2023-04-27	0.750	0.750	0.710	0.730	0.730	65,000
2023-04-26	0.750	0.750	0.710	0.750	0.750	232,000
2023-04-25	0.760	0.760	0.750	0.750	0.750	188,500
2023-04-24	0.780	0.780	0.750	0.750	0.750	133,500
2023-04-21	0.780	0.780	0.750	0.760	0.760	258,500
2023-04-20	0.780	0.780	0.770	0.780	0.780	110,000
2023-04-19	0.790	0.790	0.750	0.790	0.790	324,000
2023-04-18	0.790	0.790	0.780	0.790	0.790	172,500
2023-04-17	0.790	0.790	0.760	0.780	0.780	166,000
2023-04-14	0.780	0.800	0.770	0.800	0.800	254,000
2023-04-13	0.760	0.780	0.760	0.780	0.780	67,000
2023-04-12	0.760	0.790	0.750	0.790	0.790	278,000
2023-04-11	0.770	0.790	0.770	0.790	0.790	74,500
2023-04-06	0.790	0.790	0.790	0.790	0.790	17,500
2023-04-04	0.790	0.840	0.790	0.790	0.790	577,500
2023-04-03	0.790	0.790	0.790	0.790	0.790	53,000
2023-03-31	0.790	0.790	0.780	0.780	0.780	80,500
2023-03-30	0.790	0.810	0.780	0.790	0.790	282,000
2023-03-29	0.840	0.860	0.780	0.800	0.800	57,500
2023-03-28	0.780	0.790	0.770	0.790	0.790	70,000
2023-03-27	0.770	0.800	0.770	0.800	0.800	24,000
2023-03-24	0.770	0.850	0.770	0.790	0.790	86,000
2023-03-23	0.790	0.800	0.780	0.790	0.790	112,000
2023-03-22	0.790	0.810	0.790	0.790	0.790	103,500
2023-03-21	0.800	0.820	0.760	0.770	0.770	83,000
2023-03-20	0.800	0.800	0.760	0.790	0.790	92,000
2023-03-17	0.810	0.820	0.810	0.810	0.810	80,500
2023-03-16	0.800	0.800	0.790	0.790	0.790	96,000
2023-03-15	0.830	0.830	0.810	0.830	0.830	28,000
2023-03-14	0.810	0.820	0.790	0.820	0.820	195,500
2023-03-13	0.840	0.840	0.800	0.810	0.810	66,500
2023-03-10	0.810	0.840	0.810	0.840	0.840	270,500
2023-03-09	0.880	0.880	0.840	0.850	0.850	118,000
2023-03-08	0.860	0.890	0.860	0.890	0.890	308,500
2023-03-07	0.890	0.900	0.860	0.900	0.900	704,000
2023-03-06	0.890	0.910	0.890	0.900	0.900	369,500
2023-03-03	0.900	0.910	0.900	0.910	0.910	96,500
2023-03-02	0.930	0.930	0.880	0.920	0.920	143,500
2023-03-01	0.910	0.950	0.910	0.930	0.930	401,500
2023-02-28	0.920	0.940	0.920	0.930	0.930	160,500
2023-02-27	0.970	0.970	0.920	0.960	0.960	350,000
2023-02-24	1.010	1.010	0.930	0.970	0.970	409,000
2023-02-23	0.930	1.000	0.930	0.980	0.980	2,644,000
2023-02-22	0.930	1.070	0.930	0.930	0.930	1,997,500

← NewerPage 15 of 21 · 1,229 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.