Honma Golf Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	3.230	3.250	3.170	3.250	3.021	40,500
2023-05-16	3.300	3.300	3.230	3.250	3.021	2,000
2023-05-15	3.300	3.300	3.220	3.300	3.067	92,500
2023-05-12	3.270	3.350	3.220	3.290	3.058	117,000
2023-05-11	3.220	3.270	3.190	3.260	3.030	169,000
2023-05-10	3.290	3.340	3.220	3.280	3.049	40,000
2023-05-09	3.230	3.280	3.200	3.250	3.021	102,000
2023-05-08	3.220	3.330	3.220	3.310	3.076	72,500
2023-05-05	3.260	3.290	3.200	3.290	3.058	81,500
2023-05-04	3.220	3.290	3.200	3.290	3.058	44,500
2023-05-03	3.270	3.290	3.270	3.280	3.049	82,500
2023-05-02	3.340	3.340	3.250	3.270	3.039	23,500
2023-04-28	3.340	3.340	3.340	3.340	3.104	1,500
2023-04-27	3.350	3.350	3.240	3.340	3.104	60,000
2023-04-26	3.350	3.350	3.280	3.340	3.104	48,500
2023-04-25	3.270	3.360	3.260	3.340	3.104	44,000
2023-04-24	3.300	3.320	3.250	3.320	3.086	31,500
2023-04-21	3.250	3.250	3.200	3.250	3.021	52,500
2023-04-20	3.200	3.260	3.140	3.150	2.928	616,000
2023-04-19	3.210	3.270	3.190	3.270	3.039	285,500
2023-04-18	3.280	3.300	3.200	3.300	3.067	196,000
2023-04-17	3.360	3.360	3.240	3.260	3.030	41,000
2023-04-14	3.370	3.370	3.260	3.300	3.067	23,000
2023-04-13	3.300	3.300	3.230	3.300	3.067	5,500
2023-04-12	3.300	3.360	3.220	3.310	3.076	243,000
2023-04-11	3.300	3.300	3.190	3.300	3.067	168,500
2023-04-06	3.320	3.340	3.320	3.340	3.104	110,500
2023-04-04	3.200	3.360	3.190	3.350	3.114	82,500
2023-04-03	3.280	3.320	3.180	3.320	3.086	206,000
2023-03-31	3.310	3.310	3.260	3.310	3.076	26,500
2023-03-30	3.280	3.280	3.260	3.260	3.030	99,500
2023-03-29	3.230	3.280	3.230	3.280	3.049	2,500
2023-03-28	3.280	3.360	3.280	3.360	3.123	14,000
2023-03-27	3.370	3.390	3.220	3.250	3.021	110,500
2023-03-24	3.260	3.380	3.160	3.300	3.067	245,000
2023-03-23	3.250	3.380	3.240	3.360	3.123	158,000
2023-03-22	3.310	3.310	3.300	3.300	3.067	8,000
2023-03-21	3.310	3.380	3.300	3.310	3.076	71,000
2023-03-20	3.360	3.360	3.310	3.310	3.076	262,000
2023-03-17	3.350	3.400	3.350	3.350	3.114	65,000
2023-03-16	3.400	3.440	3.330	3.350	3.114	23,000
2023-03-15	3.310	3.450	3.240	3.400	3.160	250,000
2023-03-14	3.390	3.450	3.280	3.330	3.095	127,500
2023-03-13	3.540	3.540	3.360	3.400	3.160	216,000
2023-03-10	3.520	3.520	3.320	3.460	3.216	281,000
2023-03-09	3.520	3.620	3.520	3.530	3.281	2,500
2023-03-08	3.600	3.630	3.580	3.590	3.337	95,000
2023-03-07	3.540	3.610	3.450	3.590	3.337	117,000
2023-03-06	3.540	3.590	3.540	3.590	3.337	40,000
2023-03-03	3.610	3.610	3.570	3.600	3.346	26,000
2023-03-02	3.620	3.640	3.600	3.640	3.383	64,500
2023-03-01	3.600	3.640	3.600	3.630	3.374	32,500
2023-02-28	3.680	3.680	3.570	3.570	3.318	83,000
2023-02-27	3.640	3.670	3.570	3.670	3.411	31,000
2023-02-24	3.630	3.630	3.580	3.580	3.327	62,500
2023-02-23	3.660	3.700	3.560	3.690	3.430	243,500
2023-02-22	3.660	3.680	3.580	3.600	3.346	77,500
2023-02-21	3.680	3.720	3.600	3.620	3.365	69,500
2023-02-20	3.690	3.700	3.580	3.630	3.374	34,000
2023-02-17	3.710	3.760	3.600	3.690	3.430	361,000

← NewerPage 15 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.