Honma Golf Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	3.260	3.260	3.190	3.250	3.021	150,000
2023-08-11	3.340	3.340	3.280	3.290	3.058	3,800
2023-08-10	3.340	3.340	3.340	3.340	3.104	1,500
2023-08-09	3.350	3.360	3.340	3.340	3.104	284,000
2023-08-08	3.330	3.430	3.320	3.430	3.188	197,500
2023-08-07	3.350	3.380	3.250	3.360	3.123	18,500
2023-08-04	3.220	3.300	3.220	3.300	3.067	106,000
2023-08-03	3.220	3.260	3.200	3.250	3.021	105,500
2023-08-02	3.230	3.250	3.220	3.250	3.021	20,500
2023-08-01	3.240	3.270	3.230	3.270	3.039	21,500
2023-07-31	3.320	3.320	3.320	3.320	3.086	500
2023-07-28	3.280	3.360	3.240	3.300	3.067	172,500
2023-07-27	3.230	3.300	3.160	3.280	3.049	116,000
2023-07-26	3.340	3.340	3.160	3.250	3.021	361,000
2023-07-25	3.340	3.430	3.270	3.340	3.104	124,000
2023-07-24	3.270	3.340	3.220	3.340	3.104	93,000
2023-07-21	3.310	3.330	3.310	3.330	3.095	4,000
2023-07-20	3.340	3.360	3.320	3.360	3.123	17,500
2023-07-19	3.460	3.460	3.330	3.400	3.160	16,500
2023-07-18	3.430	3.480	3.380	3.390	3.151	106,500
2023-07-14	3.370	3.460	3.370	3.460	3.216	3,500
2023-07-13	3.410	3.460	3.380	3.460	3.216	180,000
2023-07-12	3.440	3.450	3.380	3.450	3.207	10,000
2023-07-11	3.340	3.440	3.340	3.440	3.197	21,500
2023-07-10	3.380	3.440	3.280	3.440	3.197	52,500
2023-07-07	3.420	3.420	3.330	3.410	3.169	3,500
2023-07-06	3.360	3.440	3.320	3.420	3.179	323,500
2023-07-05	3.370	3.380	3.340	3.360	3.123	25,500
2023-07-04	3.310	3.310	3.190	3.310	3.076	272,000
2023-07-03	3.230	3.420	3.230	3.290	3.058	53,500
2023-06-30	3.270	3.320	3.260	3.290	3.058	124,500
2023-06-29	3.390	3.390	3.240	3.350	3.114	41,000
2023-06-28	3.220	3.470	3.220	3.370	3.132	216,500
2023-06-27	3.300	3.320	3.160	3.320	3.086	254,500
2023-06-26	3.270	3.280	3.240	3.280	3.049	4,000
2023-06-23	3.490	3.490	3.160	3.370	3.132	372,500
2023-06-21	3.550	3.570	3.470	3.470	3.225	161,000
2023-06-20	3.460	3.540	3.340	3.530	3.281	391,500
2023-06-19	3.340	3.410	3.330	3.390	3.151	54,000
2023-06-16	3.380	3.380	3.220	3.330	3.095	108,000
2023-06-15	3.340	3.350	3.320	3.350	3.114	193,000
2023-06-14	3.290	3.320	3.270	3.320	3.086	73,000
2023-06-13	3.290	3.340	3.250	3.320	3.086	39,000
2023-06-12	3.260	3.280	3.240	3.280	3.049	12,000
2023-06-09	3.250	3.310	3.210	3.260	3.030	237,000
2023-06-08	3.320	3.320	3.230	3.230	3.002	24,500
2023-06-07	3.250	3.330	3.230	3.320	3.086	283,500
2023-06-06	3.270	3.270	3.190	3.250	3.021	78,000
2023-06-05	3.300	3.340	3.270	3.270	3.039	170,500
2023-06-02	3.200	3.250	3.100	3.250	3.021	203,000
2023-06-01	3.250	3.280	3.180	3.250	3.021	68,500
2023-05-31	3.200	3.250	3.190	3.250	3.021	249,500
2023-05-30	3.200	3.250	3.200	3.250	3.021	6,000
2023-05-29	3.220	3.260	3.210	3.250	3.021	8,500
2023-05-25	3.280	3.280	3.190	3.270	3.039	84,500
2023-05-24	3.180	3.250	3.160	3.250	3.021	147,500
2023-05-23	3.210	3.250	3.130	3.250	3.021	83,000
2023-05-22	3.240	3.250	3.210	3.250	3.021	23,500
2023-05-19	3.220	3.300	3.220	3.250	3.021	87,500
2023-05-18	3.210	3.270	3.210	3.210	2.983	2,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-25	0.0803 HKD
2023-12-12	0.0825 HKD
2023-09-20	0.0794 HKD
2022-12-12	0.0861 HKD
2022-09-20	0.1087 HKD
2021-12-09	0.1030 HKD
2021-09-21	0.1212 HKD
2020-12-10	0.1114 HKD
2020-09-14	0.1100 HKD
2019-12-11	0.1179 HKD
2019-09-16	0.1230 HKD
2019-08-19	0.6049 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.