Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.670	0.670	0.670	0.670	0.670	0
2025-05-07	0.670	0.670	0.670	0.670	0.670	27,500
2025-05-06	0.650	0.650	0.650	0.650	0.650	24,000
2025-05-02	0.630	0.660	0.630	0.660	0.660	4,500
2025-04-30	0.660	0.660	0.660	0.660	0.660	500
2025-04-29	0.640	0.640	0.640	0.640	0.640	0
2025-04-28	0.660	0.660	0.650	0.650	0.650	500
2025-04-25	0.700	0.700	0.590	0.590	0.590	70,500
2025-04-24	0.580	0.630	0.580	0.580	0.580	142,000
2025-04-23	0.610	0.610	0.610	0.610	0.610	1,000
2025-04-22	0.620	0.620	0.620	0.620	0.620	40,000
2025-04-17	0.610	0.620	0.610	0.620	0.620	52,500
2025-04-16	0.570	0.650	0.570	0.620	0.620	2,500
2025-04-15	0.610	0.620	0.560	0.560	0.560	146,500
2025-04-14	0.600	0.610	0.600	0.610	0.610	44,000
2025-04-11	0.600	0.620	0.580	0.610	0.610	64,000
2025-04-10	0.600	0.600	0.590	0.590	0.590	30,000
2025-04-09	0.560	0.590	0.560	0.590	0.590	14,500
2025-04-08	0.600	0.610	0.600	0.600	0.600	124,000
2025-04-07	0.630	0.630	0.550	0.590	0.590	146,000
2025-04-03	0.620	0.630	0.610	0.620	0.620	23,000
2025-04-02	0.630	0.630	0.630	0.630	0.630	0
2025-04-01	0.610	0.630	0.610	0.630	0.630	5,500
2025-03-31	0.630	0.630	0.630	0.630	0.630	500
2025-03-28	0.620	0.620	0.580	0.580	0.580	260,000
2025-03-27	0.620	0.620	0.600	0.600	0.600	1,500
2025-03-26	0.560	0.620	0.560	0.600	0.600	12,000
2025-03-25	0.600	0.600	0.600	0.600	0.600	0
2025-03-24	0.590	0.600	0.580	0.600	0.600	147,500
2025-03-21	0.550	0.550	0.550	0.550	0.550	0
2025-03-20	0.550	0.550	0.550	0.550	0.550	0
2025-03-19	0.550	0.550	0.550	0.550	0.550	9,500
2025-03-18	0.560	0.570	0.560	0.560	0.560	86,000
2025-03-17	0.610	0.610	0.550	0.550	0.550	309,000
2025-03-14	0.560	0.560	0.550	0.560	0.560	75,000
2025-03-13	0.620	0.620	0.560	0.560	0.560	102,000
2025-03-12	0.550	0.580	0.550	0.580	0.580	31,000
2025-03-11	0.540	0.550	0.480	0.540	0.540	175,500
2025-03-10	0.550	0.560	0.550	0.560	0.560	15,500
2025-03-07	0.640	0.640	0.570	0.570	0.570	157,500
2025-03-06	0.580	0.580	0.570	0.580	0.580	277,500
2025-03-05	0.580	0.710	0.580	0.640	0.640	4,500
2025-03-04	0.610	0.610	0.610	0.610	0.610	70,000
2025-03-03	0.610	0.610	0.610	0.610	0.610	18,000
2025-02-28	0.650	0.650	0.600	0.640	0.640	259,500
2025-02-27	0.580	0.600	0.550	0.600	0.600	121,000
2025-02-26	0.530	0.580	0.530	0.570	0.570	14,500
2025-02-25	0.550	0.550	0.500	0.530	0.530	4,000
2025-02-24	0.530	0.530	0.530	0.530	0.530	74,500
2025-02-21	0.530	0.530	0.530	0.530	0.530	42,000
2025-02-20	0.530	0.530	0.530	0.530	0.530	3,000
2025-02-19	0.530	0.540	0.530	0.530	0.530	38,500
2025-02-18	0.530	0.530	0.530	0.530	0.530	2,000
2025-02-17	0.500	0.520	0.475	0.520	0.520	711,500
2025-02-14	0.530	0.550	0.500	0.550	0.550	65,500
2025-02-13	0.580	0.580	0.580	0.580	0.580	10,500
2025-02-12	0.600	0.600	0.600	0.600	0.600	0
2025-02-11	0.485	0.600	0.485	0.600	0.600	85,500
2025-02-10	0.540	0.540	0.540	0.540	0.540	0
2025-02-07	0.410	0.540	0.410	0.540	0.540	13,500

← NewerPage 7 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.