Honma Golf Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	3.270	3.350	3.270	3.350	2.933	50,000
2022-08-18	3.290	3.290	3.170	3.250	2.845	105,000
2022-08-17	3.140	3.210	3.130	3.210	2.810	94,000
2022-08-16	3.210	3.210	3.110	3.180	2.784	41,000
2022-08-15	3.150	3.160	3.150	3.150	2.758	12,000
2022-08-12	3.240	3.280	3.200	3.200	2.801	8,000
2022-08-11	3.130	3.230	3.120	3.230	2.828	92,000
2022-08-10	3.180	3.250	3.180	3.250	2.845	8,536
2022-08-09	3.240	3.240	3.180	3.180	2.784	16,500
2022-08-08	3.270	3.270	3.170	3.170	2.775	31,464
2022-08-05	3.280	3.280	3.270	3.280	2.871	15,000
2022-08-04	3.290	3.430	3.250	3.250	2.845	152,500
2022-08-03	3.140	3.250	3.120	3.180	2.784	199,500
2022-08-02	3.210	3.220	3.160	3.160	2.766	43,500
2022-08-01	3.290	3.350	3.210	3.260	2.854	80,500
2022-07-29	3.290	3.360	3.290	3.360	2.941	170,500
2022-07-28	3.320	3.420	3.320	3.400	2.976	32,500
2022-07-27	3.330	3.400	3.330	3.400	2.976	54,500
2022-07-26	3.420	3.450	3.420	3.440	3.011	27,500
2022-07-25	3.300	3.440	3.300	3.420	2.994	12,500
2022-07-22	3.290	3.360	3.290	3.360	2.941	26,000
2022-07-21	3.300	3.350	3.300	3.350	2.933	9,500
2022-07-20	3.480	3.500	3.310	3.400	2.976	77,500
2022-07-19	3.460	3.460	3.150	3.460	3.029	196,000
2022-07-18	3.470	3.470	3.400	3.460	3.029	5,500
2022-07-15	3.220	3.350	3.130	3.350	2.933	102,500
2022-07-14	3.240	3.280	3.240	3.280	2.871	4,500
2022-07-13	3.340	3.340	3.220	3.290	2.880	112,000
2022-07-12	3.440	3.440	3.340	3.340	2.924	61,500
2022-07-11	3.400	3.440	3.380	3.440	3.011	44,500
2022-07-08	3.430	3.430	3.300	3.400	2.976	16,500
2022-07-07	3.450	3.450	3.270	3.440	3.011	89,500
2022-07-06	3.380	3.400	3.260	3.400	2.976	75,419
2022-07-05	3.400	3.440	3.390	3.440	3.011	74,000
2022-07-04	3.410	3.480	3.390	3.480	3.046	591,500
2022-06-30	3.400	3.510	3.360	3.500	3.064	467,000
2022-06-29	3.500	3.600	3.460	3.500	3.064	729,000
2022-06-28	3.380	3.400	3.380	3.400	2.976	11,500
2022-06-27	3.400	3.400	3.370	3.400	2.976	14,000
2022-06-24	3.330	3.430	3.330	3.400	2.976	107,000
2022-06-23	3.280	3.300	3.280	3.290	2.880	23,500
2022-06-22	3.260	3.270	3.090	3.270	2.863	15,500
2022-06-21	3.090	3.210	3.010	3.210	2.810	257,500
2022-06-20	3.160	3.180	3.070	3.180	2.784	143,500
2022-06-17	3.230	3.250	3.230	3.250	2.845	50,500
2022-06-16	3.190	3.290	3.170	3.250	2.845	57,000
2022-06-15	3.420	3.470	3.210	3.290	2.880	238,000
2022-06-14	3.260	3.380	3.150	3.380	2.959	18,500
2022-06-13	3.150	3.350	3.070	3.260	2.854	1,791,000
2022-06-10	3.160	3.250	3.160	3.250	2.845	107,500
2022-06-09	3.380	3.380	3.140	3.250	2.845	281,500
2022-06-08	3.180	3.400	3.180	3.400	2.976	393,000
2022-06-07	3.100	3.180	3.060	3.180	2.784	70,500
2022-06-06	3.060	3.100	3.050	3.100	2.714	74,000
2022-06-02	3.050	3.090	3.050	3.090	2.705	11,500
2022-06-01	3.090	3.090	3.040	3.080	2.696	37,000
2022-05-31	3.100	3.140	3.070	3.140	2.749	123,000
2022-05-30	3.180	3.180	3.040	3.180	2.784	23,000
2022-05-27	3.110	3.230	3.100	3.180	2.784	135,500
2022-05-26	3.100	3.130	2.930	3.130	2.740	65,000

← NewerPage 18 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.