Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.600	0.655	0.555	0.555	0.555	30,000
2026-10-16	0.640	0.675	0.530	0.540	0.540	10,500
2026-10-15	0.635	0.635	0.620	0.620	0.620	500
2026-10-14	0.555	0.650	0.550	0.630	0.630	26,500
2026-10-13	0.605	0.650	0.600	0.650	0.650	6,000
2026-10-12	0.570	0.655	0.570	0.655	0.655	8,000
2026-10-09	0.640	0.660	0.615	0.660	0.660	3,000
2026-10-08	0.650	0.650	0.590	0.635	0.635	32,500
2026-10-07	0.620	0.650	0.600	0.630	0.630	22,000
2026-10-06	0.620	0.650	0.600	0.650	0.650	22,000
2026-10-05	0.675	0.675	0.670	0.670	0.670	29,000
2026-10-02	0.680	0.700	0.630	0.665	0.665	13,500
2026-09-30	0.610	0.675	0.610	0.665	0.665	77,500
2026-09-29	0.650	0.650	0.640	0.640	0.640	500
2026-09-28	0.660	0.660	0.600	0.645	0.645	145,000
2026-09-25	0.630	0.660	0.630	0.640	0.640	79,500
2026-09-24	0.620	0.665	0.615	0.650	0.650	443,500
2026-09-23	0.620	0.665	0.615	0.660	0.660	443,500
2026-09-22	0.635	0.670	0.635	0.670	0.670	20,500
2026-09-21	0.650	0.675	0.640	0.675	0.675	20,500
2026-09-18	0.695	0.695	0.620	0.685	0.685	553,500
2026-09-17	0.665	0.710	0.665	0.690	0.690	205,500
2026-09-16	0.700	0.700	0.630	0.670	0.670	4,500
2026-09-15	0.685	0.685	0.670	0.670	0.670	500
2026-09-14	0.700	0.700	0.640	0.680	0.680	282,500
2026-09-11	0.630	0.690	0.620	0.675	0.675	426,000
2026-09-10	0.655	0.655	0.655	0.655	0.655	1,000
2026-09-09	0.640	0.650	0.640	0.650	0.650	1,000
2026-09-08	0.640	0.650	0.630	0.650	0.650	111,000
2026-09-07	0.650	0.690	0.640	0.685	0.685	230,500
2026-09-04	0.725	0.725	0.625	0.690	0.690	478,000
2026-09-03	0.690	0.690	0.690	0.690	0.690	1,500
2026-09-02	0.740	0.740	0.630	0.675	0.675	785,000
2026-09-01	0.730	0.775	0.655	0.685	0.685	424,000
2026-08-31	0.640	0.730	0.640	0.715	0.715	1,143,000
2026-08-28	0.500	0.610	0.500	0.600	0.600	240,000
2026-08-27	0.470	0.475	0.470	0.475	0.475	136,000
2026-08-26	0.475	0.475	0.475	0.475	0.475	0
2026-08-25	0.475	0.475	0.475	0.475	0.475	0
2026-08-24	0.475	0.475	0.475	0.475	0.475	1,000
2026-08-21	0.475	0.475	0.475	0.475	0.475	0
2026-08-20	0.475	0.475	0.475	0.475	0.475	0
2026-08-19	0.475	0.475	0.475	0.475	0.475	3,000
2026-08-18	0.475	0.475	0.475	0.475	0.475	500
2026-08-17	0.470	0.470	0.470	0.470	0.470	2,500
2026-08-14	0.430	0.430	0.425	0.425	0.425	302,000
2026-08-13	0.430	0.430	0.430	0.430	0.430	17,000
2026-08-12	0.440	0.465	0.430	0.450	0.450	267,500
2026-08-11	0.440	0.465	0.430	0.465	0.465	267,500
2026-08-10	0.500	0.515	0.450	0.500	0.500	500
2026-08-07	0.490	0.510	0.450	0.500	0.500	73,500
2026-08-06	0.470	0.495	0.435	0.495	0.495	61,500
2026-08-05	0.510	0.510	0.495	0.495	0.495	500
2026-08-04	0.510	0.510	0.510	0.510	0.510	500
2026-08-03	0.455	0.495	0.450	0.490	0.490	26,000
2026-07-31	0.455	0.495	0.450	0.495	0.495	26,000
2026-07-30	0.510	0.510	0.500	0.500	0.500	500
2026-07-29	0.500	0.510	0.455	0.500	0.500	500
2026-07-28	0.510	0.510	0.500	0.500	0.500	1,000
2026-07-27	0.500	0.510	0.480	0.500	0.500	1,000

Page 1 of 21 · 1,231 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.