Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.710	0.710	0.710	0.710	0.710	0
2024-11-05	0.690	0.720	0.690	0.710	0.710	33,000
2024-11-04	0.680	0.690	0.680	0.690	0.690	3,000
2024-11-01	0.660	0.740	0.660	0.740	0.740	7,000
2024-10-31	0.740	0.740	0.730	0.740	0.740	38,000
2024-10-30	0.780	0.780	0.770	0.770	0.770	83,500
2024-10-29	0.840	0.840	0.770	0.770	0.770	71,500
2024-10-28	0.900	0.900	0.900	0.900	0.900	0
2024-10-25	0.900	0.900	0.900	0.900	0.900	50,500
2024-10-24	0.900	0.970	0.850	0.900	0.900	272,500
2024-10-23	0.900	0.900	0.830	0.830	0.830	69,000
2024-10-22	0.770	0.880	0.750	0.880	0.880	296,000
2024-10-21	0.760	0.800	0.700	0.760	0.760	226,000
2024-10-18	0.740	0.740	0.740	0.740	0.740	0
2024-10-17	0.710	0.750	0.710	0.740	0.740	55,500
2024-10-16	0.690	0.730	0.680	0.690	0.690	28,000
2024-10-15	0.770	0.780	0.660	0.740	0.740	142,500
2024-10-14	0.630	0.700	0.600	0.700	0.700	527,000
2024-10-10	0.610	0.610	0.610	0.610	0.610	11,500
2024-10-09	0.630	0.660	0.580	0.580	0.580	215,500
2024-10-08	0.750	0.750	0.710	0.730	0.730	24,500
2024-10-07	0.760	0.760	0.680	0.750	0.750	148,500
2024-10-04	0.830	0.830	0.700	0.720	0.720	320,500
2024-10-03	0.850	0.890	0.830	0.830	0.830	104,000
2024-10-02	0.620	0.890	0.570	0.840	0.840	687,500
2024-09-30	0.600	0.680	0.600	0.680	0.680	21,000
2024-09-27	0.580	0.680	0.580	0.660	0.660	28,500
2024-09-26	0.610	0.650	0.610	0.610	0.610	35,000
2024-09-25	0.620	0.620	0.600	0.610	0.610	188,500
2024-09-24	0.670	0.670	0.660	0.660	0.660	16,000
2024-09-23	0.690	0.690	0.670	0.670	0.670	50,000
2024-09-20	0.690	0.690	0.690	0.690	0.690	0
2024-09-19	0.700	0.700	0.700	0.700	0.700	0
2024-09-17	0.700	0.700	0.700	0.700	0.700	0
2024-09-16	0.610	0.700	0.610	0.700	0.700	2,500
2024-09-13	0.700	0.700	0.700	0.700	0.700	0
2024-09-12	0.700	0.700	0.700	0.700	0.700	0
2024-09-11	0.710	0.710	0.680	0.700	0.700	82,500
2024-09-10	0.770	0.800	0.740	0.740	0.740	475,000
2024-09-09	0.860	0.860	0.860	0.860	0.860	0
2024-09-05	0.860	0.860	0.860	0.860	0.860	7,000
2024-09-04	0.850	0.860	0.840	0.860	0.860	424,500
2024-09-03	0.840	0.850	0.840	0.850	0.850	6,000
2024-09-02	0.900	0.900	0.830	0.850	0.850	185,000
2024-08-30	0.900	0.900	0.900	0.900	0.900	0
2024-08-29	0.900	0.910	0.900	0.900	0.900	31,000
2024-08-28	0.840	0.870	0.800	0.870	0.870	137,000
2024-08-27	0.850	0.890	0.810	0.890	0.890	79,500
2024-08-26	0.850	0.850	0.850	0.850	0.850	90,500
2024-08-23	0.910	0.910	0.910	0.910	0.910	12,500
2024-08-22	0.840	0.910	0.840	0.910	0.910	77,500
2024-08-21	0.980	0.980	0.860	0.860	0.860	249,500
2024-08-20	0.910	1.100	0.910	0.960	0.960	509,500
2024-08-19	0.850	0.950	0.850	0.940	0.940	304,000
2024-08-16	0.830	0.870	0.800	0.850	0.850	745,500
2024-08-15	0.770	0.820	0.750	0.820	0.820	492,500
2024-08-14	0.750	0.750	0.700	0.710	0.710	127,500
2024-08-13	0.680	0.760	0.680	0.700	0.700	796,500
2024-08-12	0.680	0.680	0.650	0.650	0.650	253,500
2024-08-09	0.630	0.680	0.630	0.640	0.640	32,000

← NewerPage 9 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.