Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.530	0.530	0.530	0.530	0.530	500
2025-10-27	0.520	0.520	0.520	0.520	0.520	0
2025-10-24	0.510	0.520	0.510	0.520	0.520	11,500
2025-10-23	0.510	0.510	0.510	0.510	0.510	13,000
2025-10-22	0.510	0.510	0.510	0.510	0.510	0
2025-10-21	0.500	0.520	0.500	0.510	0.510	46,000
2025-10-20	0.560	0.560	0.540	0.540	0.540	1,000
2025-10-17	0.520	0.540	0.520	0.540	0.540	10,500
2025-10-16	0.500	0.540	0.500	0.530	0.530	6,500
2025-10-15	0.530	0.540	0.520	0.540	0.540	51,000
2025-10-14	0.550	0.550	0.510	0.530	0.530	70,000
2025-10-13	0.500	0.520	0.495	0.520	0.520	63,500
2025-10-10	0.490	0.550	0.490	0.520	0.520	16,000
2025-10-09	0.500	0.510	0.495	0.510	0.510	64,500
2025-10-08	0.510	0.510	0.490	0.500	0.500	35,000
2025-10-06	0.500	0.500	0.500	0.500	0.500	0
2025-10-03	0.495	0.495	0.495	0.495	0.495	25,500
2025-10-02	0.490	0.500	0.490	0.500	0.500	500
2025-09-30	0.495	0.495	0.490	0.490	0.490	5,000
2025-09-29	0.490	0.510	0.490	0.500	0.500	22,000
2025-09-26	0.500	0.520	0.490	0.500	0.500	8,500
2025-09-25	0.520	0.520	0.495	0.500	0.500	300,500
2025-09-24	0.540	0.570	0.520	0.520	0.520	76,000
2025-09-23	0.520	0.540	0.520	0.540	0.540	1,000
2025-09-22	0.520	0.520	0.520	0.520	0.520	0
2025-09-19	0.500	0.590	0.500	0.530	0.530	156,500
2025-09-18	0.520	0.520	0.520	0.520	0.520	500
2025-09-17	0.550	0.550	0.500	0.510	0.510	126,500
2025-09-16	0.560	0.560	0.520	0.550	0.550	37,000
2025-09-15	0.530	0.560	0.520	0.560	0.560	92,000
2025-09-12	0.580	0.580	0.560	0.560	0.560	156,000
2025-09-11	0.580	0.600	0.580	0.580	0.580	192,500
2025-09-10	0.560	0.620	0.560	0.570	0.570	216,000
2025-09-09	0.540	0.560	0.540	0.560	0.560	247,500
2025-09-08	0.560	0.630	0.520	0.540	0.540	552,500
2025-09-05	0.510	0.550	0.495	0.550	0.550	73,000
2025-09-04	0.550	0.550	0.550	0.550	0.550	102,500
2025-09-03	0.560	0.560	0.550	0.560	0.560	33,500
2025-09-02	0.580	0.580	0.580	0.580	0.580	0
2025-09-01	0.580	0.580	0.580	0.580	0.580	80,000
2025-08-29	0.590	0.620	0.570	0.580	0.580	46,500
2025-08-28	0.660	0.660	0.600	0.600	0.600	172,000
2025-08-27	0.650	0.650	0.640	0.640	0.640	62,000
2025-08-26	0.640	0.650	0.640	0.650	0.650	15,000
2025-08-25	0.650	0.650	0.650	0.650	0.650	0
2025-08-22	0.650	0.650	0.650	0.650	0.650	5,000
2025-08-21	0.640	0.640	0.640	0.640	0.640	100,000
2025-08-20	0.640	0.640	0.640	0.640	0.640	152,000
2025-08-19	0.630	0.640	0.630	0.640	0.640	124,000
2025-08-18	0.630	0.630	0.630	0.630	0.630	3,000
2025-08-15	0.630	0.630	0.630	0.630	0.630	0
2025-08-14	0.650	0.650	0.620	0.620	0.620	12,500
2025-08-13	0.620	0.620	0.620	0.620	0.620	8,000
2025-08-12	0.620	0.620	0.620	0.620	0.620	24,500
2025-08-11	0.620	0.620	0.620	0.620	0.620	0
2025-08-08	0.660	0.670	0.610	0.620	0.620	219,000
2025-08-07	0.620	0.620	0.620	0.620	0.620	86,000
2025-08-06	0.630	0.630	0.620	0.620	0.620	45,000
2025-08-05	0.630	0.630	0.620	0.620	0.620	227,000
2025-08-04	0.650	0.650	0.630	0.630	0.630	16,500

← NewerPage 5 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.