Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.470	0.480	0.450	0.465	0.465	490,000
2026-10-16	0.480	0.490	0.455	0.470	0.470	518,000
2026-10-15	0.505	0.505	0.405	0.460	0.460	6,268,000
2026-10-14	0.510	0.520	0.500	0.515	0.515	1,220,000
2026-10-13	0.530	0.530	0.485	0.510	0.510	1,118,000
2026-10-12	0.530	0.540	0.520	0.530	0.530	636,000
2026-10-09	0.525	0.530	0.510	0.520	0.520	274,000
2026-10-08	0.520	0.525	0.500	0.510	0.510	498,000
2026-10-07	0.510	0.520	0.500	0.510	0.510	1,552,000
2026-10-06	0.500	0.510	0.500	0.510	0.510	544,000
2026-10-05	0.500	0.515	0.485	0.505	0.505	472,000
2026-10-02	0.515	0.515	0.485	0.500	0.500	384,000
2026-09-30	0.505	0.525	0.505	0.510	0.510	422,000
2026-09-29	0.540	0.540	0.500	0.530	0.530	3,830,000
2026-09-28	0.550	0.550	0.520	0.535	0.535	1,118,000
2026-09-25	0.535	0.535	0.535	0.535	0.535	0
2026-09-24	0.565	0.570	0.525	0.545	0.545	1,666,000
2026-09-23	0.585	0.585	0.550	0.560	0.560	426,000
2026-09-22	0.555	0.580	0.550	0.580	0.580	1,642,000
2026-09-21	0.550	0.555	0.525	0.550	0.550	3,810,000
2026-09-18	0.560	0.570	0.545	0.560	0.560	1,824,000
2026-09-17	0.565	0.565	0.550	0.560	0.560	558,000
2026-09-16	0.575	0.575	0.550	0.570	0.570	720,000
2026-09-15	0.545	0.565	0.540	0.560	0.560	2,038,000
2026-09-14	0.560	0.580	0.525	0.545	0.545	4,888,000
2026-09-11	0.580	0.580	0.560	0.570	0.570	3,756,000
2026-09-10	0.575	0.590	0.565	0.580	0.580	1,044,000
2026-09-09	0.590	0.590	0.570	0.590	0.590	946,000
2026-09-08	0.580	0.590	0.565	0.580	0.580	2,266,000
2026-09-07	0.560	0.600	0.555	0.580	0.580	3,910,000
2026-09-04	0.575	0.580	0.560	0.560	0.560	1,566,000
2026-09-03	0.605	0.605	0.560	0.565	0.565	9,430,000
2026-09-02	0.600	0.620	0.585	0.610	0.610	12,792,000
2026-09-01	0.590	0.610	0.585	0.605	0.605	4,778,000
2026-08-31	0.565	0.610	0.555	0.585	0.585	13,282,000
2026-08-28	0.565	0.575	0.555	0.560	0.560	7,034,000
2026-08-27	0.560	0.580	0.560	0.560	0.560	4,692,000
2026-08-26	0.510	0.570	0.510	0.560	0.560	13,952,000
2026-08-25	0.530	0.550	0.505	0.510	0.510	6,230,000
2026-08-24	0.480	0.535	0.480	0.530	0.530	8,254,000
2026-08-21	0.460	0.485	0.460	0.480	0.480	1,622,000
2026-08-20	0.475	0.485	0.460	0.465	0.465	1,064,000
2026-08-19	0.480	0.485	0.470	0.475	0.475	1,098,000
2026-08-18	0.455	0.480	0.450	0.480	0.480	2,198,000
2026-08-17	0.445	0.455	0.435	0.455	0.455	4,170,000
2026-08-14	0.450	0.450	0.435	0.435	0.435	1,462,000
2026-08-13	0.450	0.450	0.430	0.445	0.445	2,092,000
2026-08-12	0.460	0.465	0.455	0.465	0.465	296,000
2026-08-11	0.445	0.465	0.445	0.460	0.460	1,052,000
2026-08-10	0.470	0.490	0.440	0.445	0.445	9,232,000
2026-08-07	0.440	0.495	0.440	0.495	0.495	3,104,000
2026-08-06	0.455	0.455	0.445	0.455	0.455	3,980,000
2026-08-05	0.465	0.465	0.455	0.460	0.460	2,422,000
2026-08-04	0.470	0.480	0.465	0.465	0.465	2,944,000
2026-08-03	0.475	0.485	0.465	0.470	0.470	4,318,000
2026-07-31	0.480	0.485	0.465	0.465	0.465	4,220,000
2026-07-30	0.500	0.510	0.465	0.485	0.485	5,498,000
2026-07-29	0.465	0.500	0.465	0.485	0.485	5,864,000
2026-07-28	0.480	0.490	0.455	0.455	0.455	5,350,000
2026-07-27	0.495	0.500	0.470	0.490	0.490	2,936,000

Page 1 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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