Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.500	0.510	0.480	0.500	0.500	1,000
2026-07-24	0.510	0.510	0.500	0.500	0.500	500
2026-07-23	0.480	0.480	0.480	0.480	0.480	0
2026-07-22	0.480	0.480	0.480	0.480	0.480	20,000
2026-07-21	0.480	0.480	0.480	0.480	0.480	16,000
2026-07-20	0.480	0.480	0.480	0.480	0.480	0
2026-07-17	0.480	0.480	0.475	0.475	0.475	66,500
2026-07-16	0.500	0.500	0.475	0.480	0.480	20,500
2026-07-15	0.500	0.500	0.475	0.475	0.475	20,500
2026-07-14	0.475	0.475	0.475	0.475	0.475	0
2026-07-13	0.475	0.475	0.475	0.475	0.475	14,500
2026-07-10	0.500	0.510	0.500	0.510	0.510	11,500
2026-07-09	0.510	0.510	0.510	0.510	0.510	0
2026-07-08	0.510	0.510	0.510	0.510	0.510	0
2026-07-07	0.500	0.510	0.500	0.510	0.510	20,000
2026-07-06	0.510	0.510	0.490	0.510	0.510	13,000
2026-07-03	0.610	0.610	0.500	0.520	0.520	104,000
2026-07-02	0.630	0.630	0.600	0.600	0.600	1,000
2026-06-30	0.630	0.630	0.620	0.620	0.620	1,000
2026-06-29	0.510	0.620	0.510	0.610	0.610	2,000
2026-06-26	0.600	0.600	0.460	0.510	0.510	5,500
2026-06-25	0.630	0.630	0.630	0.630	0.630	500
2026-06-24	0.650	0.650	0.600	0.600	0.600	500
2026-06-23	0.570	0.600	0.540	0.600	0.600	63,500
2026-06-22	0.580	0.600	0.580	0.590	0.590	21,000
2026-06-18	0.580	0.600	0.580	0.600	0.600	21,000
2026-06-17	0.630	0.630	0.630	0.630	0.630	0
2026-06-16	0.670	0.680	0.580	0.630	0.630	44,000
2026-06-15	0.730	0.730	0.590	0.620	0.620	137,000
2026-06-12	0.720	0.720	0.720	0.720	0.720	0
2026-06-11	0.730	0.730	0.730	0.730	0.730	500
2026-06-10	0.730	0.730	0.720	0.720	0.720	500
2026-06-09	0.660	0.660	0.630	0.650	0.650	44,000
2026-06-08	0.710	0.710	0.660	0.680	0.680	21,000
2026-06-05	0.760	0.760	0.730	0.730	0.730	36,000
2026-06-04	0.760	0.760	0.740	0.740	0.740	36,000
2026-06-03	0.800	0.800	0.790	0.790	0.790	500
2026-06-02	0.730	0.740	0.730	0.740	0.740	87,000
2026-06-01	0.830	0.830	0.740	0.800	0.800	44,000
2026-05-29	0.780	0.800	0.780	0.800	0.800	3,000
2026-05-28	0.800	0.800	0.800	0.800	0.800	10,000
2026-05-27	0.800	0.810	0.770	0.810	0.810	67,000
2026-05-26	0.810	0.820	0.800	0.810	0.810	63,000
2026-05-22	0.830	0.830	0.720	0.810	0.810	114,500
2026-05-21	0.820	0.830	0.700	0.830	0.830	1,197,500
2026-05-20	0.840	0.840	0.770	0.810	0.810	137,500
2026-05-19	0.830	0.830	0.730	0.820	0.820	41,500
2026-05-18	0.760	0.830	0.720	0.780	0.780	83,500
2026-05-15	0.700	0.760	0.700	0.760	0.760	130,000
2026-05-14	0.720	0.740	0.690	0.710	0.710	69,500
2026-05-13	0.800	0.820	0.730	0.730	0.730	191,000
2026-05-12	0.800	0.800	0.710	0.780	0.780	246,000
2026-05-11	0.580	0.830	0.580	0.800	0.800	1,092,000
2026-05-08	0.560	0.590	0.510	0.570	0.570	442,000
2026-05-07	0.550	0.550	0.500	0.540	0.540	762,000
2026-05-06	0.540	0.540	0.520	0.520	0.520	12,000
2026-05-05	0.520	0.540	0.510	0.520	0.520	1,500
2026-05-04	0.500	0.540	0.500	0.520	0.520	177,000
2026-04-30	0.510	0.510	0.470	0.500	0.500	19,500
2026-04-29	0.500	0.500	0.500	0.500	0.500	92,500

← NewerPage 2 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.