Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.490	0.490	0.470	0.480	0.480	19,000
2026-04-27	0.455	0.470	0.450	0.470	0.470	99,000
2026-04-24	0.455	0.465	0.455	0.465	0.465	84,500
2026-04-23	0.480	0.500	0.450	0.495	0.495	546,500
2026-04-22	0.455	0.460	0.435	0.460	0.460	9,500
2026-04-21	0.435	0.455	0.410	0.440	0.440	205,000
2026-04-20	0.420	0.430	0.400	0.430	0.430	154,000
2026-04-17	0.420	0.420	0.420	0.420	0.420	20,000
2026-04-16	0.420	0.420	0.420	0.420	0.420	20,000
2026-04-15	0.400	0.420	0.400	0.420	0.420	13,500
2026-04-14	0.400	0.420	0.400	0.420	0.420	13,500
2026-04-13	0.400	0.400	0.400	0.400	0.400	10,000
2026-04-10	0.400	0.400	0.400	0.400	0.400	24,500
2026-04-09	0.400	0.400	0.400	0.400	0.400	0
2026-04-08	0.400	0.410	0.400	0.400	0.400	41,000
2026-04-02	0.400	0.400	0.400	0.400	0.400	0
2026-04-01	0.405	0.405	0.405	0.405	0.405	0
2026-03-31	0.405	0.405	0.405	0.405	0.405	0
2026-03-30	0.405	0.405	0.405	0.405	0.405	0
2026-03-27	0.405	0.405	0.405	0.405	0.405	10,000
2026-03-26	0.400	0.400	0.400	0.400	0.400	0
2026-03-25	0.400	0.400	0.400	0.400	0.400	0
2026-03-24	0.375	0.400	0.375	0.400	0.400	15,000
2026-03-23	0.400	0.400	0.400	0.400	0.400	0
2026-03-20	0.400	0.400	0.400	0.400	0.400	1,000
2026-03-19	0.390	0.395	0.390	0.395	0.395	55,000
2026-03-18	0.395	0.395	0.395	0.395	0.395	200,000
2026-03-17	0.385	0.385	0.385	0.385	0.385	0
2026-03-16	0.385	0.385	0.385	0.385	0.385	0
2026-03-13	0.370	0.370	0.370	0.370	0.370	500
2026-03-12	0.370	0.390	0.370	0.375	0.375	9,000
2026-03-11	0.390	0.395	0.390	0.390	0.390	500
2026-03-10	0.390	0.390	0.390	0.390	0.390	0
2026-03-09	0.395	0.395	0.390	0.390	0.390	11,500
2026-03-06	0.385	0.385	0.385	0.385	0.385	0
2026-03-05	0.375	0.380	0.375	0.380	0.380	500
2026-03-04	0.385	0.385	0.385	0.385	0.385	0
2026-03-03	0.390	0.390	0.385	0.385	0.385	73,500
2026-03-02	0.395	0.395	0.395	0.395	0.395	0
2026-02-27	0.390	0.395	0.385	0.395	0.395	73,500
2026-02-26	0.400	0.400	0.400	0.400	0.400	180,500
2026-02-25	0.400	0.405	0.400	0.400	0.400	52,000
2026-02-24	0.410	0.410	0.400	0.400	0.400	117,000
2026-02-23	0.410	0.415	0.410	0.415	0.415	79,500
2026-02-20	0.390	0.400	0.390	0.400	0.400	50,000
2026-02-16	0.385	0.410	0.385	0.410	0.410	11,000
2026-02-13	0.365	0.380	0.365	0.380	0.380	19,500
2026-02-12	0.375	0.380	0.365	0.375	0.375	169,000
2026-02-11	0.375	0.380	0.375	0.375	0.375	121,500
2026-02-10	0.380	0.380	0.380	0.380	0.380	48,000
2026-02-09	0.385	0.385	0.385	0.385	0.385	0
2026-02-06	0.400	0.400	0.380	0.385	0.385	282,000
2026-02-05	0.395	0.395	0.395	0.395	0.395	3,000
2026-02-04	0.405	0.405	0.395	0.395	0.395	138,500
2026-02-03	0.405	0.420	0.405	0.410	0.410	540,500
2026-02-02	0.445	0.445	0.445	0.445	0.445	0
2026-01-30	0.420	0.445	0.400	0.445	0.445	140,000
2026-01-29	0.450	0.450	0.450	0.450	0.450	100,000
2026-01-28	0.450	0.450	0.450	0.450	0.450	0
2026-01-27	0.440	0.450	0.435	0.450	0.450	59,000

← NewerPage 3 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.