Honma Golf Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	3.060	3.090	3.030	3.080	2.696	188,000
2022-05-24	3.060	3.120	3.020	3.120	2.731	25,000
2022-05-23	3.090	3.160	3.080	3.160	2.766	23,000
2022-05-20	3.080	3.220	3.080	3.220	2.819	97,500
2022-05-19	3.180	3.230	3.180	3.210	2.810	57,000
2022-05-18	3.170	3.180	3.170	3.180	2.784	10,000
2022-05-17	3.070	3.140	3.030	3.140	2.749	126,500
2022-05-16	3.140	3.140	3.130	3.130	2.740	1,500
2022-05-13	3.140	3.140	3.140	3.140	2.749	3,000
2022-05-12	3.060	3.140	3.060	3.140	2.749	20,000
2022-05-11	3.180	3.180	3.080	3.120	2.731	54,500
2022-05-10	3.200	3.200	2.960	3.200	2.801	41,000
2022-05-06	3.110	3.190	3.110	3.190	2.793	39,000
2022-05-05	3.080	3.120	3.020	3.120	2.731	51,000
2022-05-04	3.070	3.120	3.070	3.120	2.731	6,500
2022-05-03	3.080	3.170	3.080	3.150	2.758	11,500
2022-04-29	3.100	3.160	3.100	3.160	2.766	105,000
2022-04-28	3.070	3.130	3.070	3.100	2.714	32,500
2022-04-27	3.060	3.140	3.050	3.110	2.723	63,500
2022-04-26	3.130	3.140	3.120	3.120	2.731	2,000
2022-04-25	3.180	3.180	3.080	3.110	2.723	218,500
2022-04-22	3.290	3.290	3.110	3.290	2.880	2,000
2022-04-21	3.250	3.290	3.250	3.290	2.880	37,000
2022-04-20	3.240	3.250	3.160	3.200	2.801	10,500
2022-04-19	3.100	3.190	3.060	3.190	2.793	44,000
2022-04-14	3.180	3.200	3.040	3.040	2.661	16,500
2022-04-13	3.160	3.210	3.160	3.210	2.810	1,000
2022-04-12	3.230	3.240	3.060	3.190	2.793	63,500
2022-04-11	3.040	3.150	3.020	3.150	2.758	164,000
2022-04-08	3.120	3.250	3.120	3.150	2.758	127,500
2022-04-07	3.110	3.190	3.020	3.100	2.714	55,500
2022-04-06	3.120	3.120	3.000	3.100	2.714	291,000
2022-04-04	3.130	3.160	3.130	3.160	2.766	10,000
2022-04-01	3.130	3.130	3.010	3.120	2.731	4,000
2022-03-31	3.100	3.130	2.950	3.130	2.740	188,000
2022-03-30	3.060	3.140	3.060	3.140	2.749	92,000
2022-03-29	3.090	3.100	3.030	3.100	2.714	30,500
2022-03-28	3.070	3.160	3.020	3.120	2.731	11,000
2022-03-25	3.240	3.240	3.100	3.160	2.766	151,500
2022-03-24	3.300	3.300	3.120	3.180	2.784	54,500
2022-03-23	3.270	3.300	3.130	3.300	2.889	19,500
2022-03-22	3.100	3.270	3.050	3.270	2.863	6,500
2022-03-21	3.280	3.300	3.280	3.280	2.871	4,500
2022-03-18	3.290	3.290	3.270	3.280	2.871	108,500
2022-03-17	3.200	3.250	3.200	3.250	2.845	38,000
2022-03-16	3.120	3.150	3.020	3.150	2.758	48,500
2022-03-15	3.010	3.010	2.860	3.000	2.626	320,000
2022-03-14	2.990	3.010	2.920	2.950	2.583	55,000
2022-03-11	3.330	3.370	2.900	3.150	2.758	509,500
2022-03-10	3.170	3.280	3.150	3.280	2.871	57,500
2022-03-09	3.130	3.200	3.100	3.180	2.784	196,000
2022-03-08	3.120	3.130	3.120	3.130	2.740	30,500
2022-03-07	3.200	3.200	3.080	3.130	2.740	101,500
2022-03-04	3.250	3.280	3.220	3.230	2.828	36,500
2022-03-03	3.240	3.300	3.160	3.250	2.845	66,000
2022-03-02	3.380	3.380	3.370	3.370	2.950	40,500
2022-03-01	3.380	3.380	3.240	3.340	2.924	126,000
2022-02-28	3.450	3.510	3.300	3.380	2.959	615,500
2022-02-25	3.350	3.450	3.250	3.450	3.020	386,500
2022-02-24	3.420	3.470	3.310	3.410	2.985	241,000

← NewerPage 19 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.