Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.285	0.300	0.285	0.300	0.300	38,000
2024-02-08	0.280	0.290	0.275	0.275	0.275	402,000
2024-02-07	0.295	0.295	0.265	0.290	0.290	1,782,000
2024-02-06	0.310	0.310	0.270	0.290	0.290	2,256,000
2024-02-05	0.290	0.315	0.290	0.305	0.305	178,000
2024-02-02	0.295	0.295	0.280	0.290	0.290	874,000
2024-02-01	0.290	0.300	0.290	0.295	0.295	200,000
2024-01-31	0.290	0.295	0.285	0.290	0.290	1,530,000
2024-01-30	0.305	0.305	0.290	0.295	0.295	1,602,000
2024-01-29	0.335	0.335	0.300	0.305	0.305	1,282,000
2024-01-26	0.330	0.330	0.315	0.320	0.320	1,282,000
2024-01-25	0.330	0.340	0.310	0.310	0.310	1,660,000
2024-01-24	0.310	0.325	0.305	0.310	0.310	924,000
2024-01-23	0.335	0.335	0.300	0.300	0.300	2,596,000
2024-01-22	0.320	0.340	0.315	0.315	0.315	606,000
2024-01-19	0.305	0.320	0.305	0.320	0.320	266,000
2024-01-18	0.320	0.325	0.310	0.310	0.310	1,156,000
2024-01-17	0.330	0.335	0.310	0.310	0.310	2,396,000
2024-01-16	0.335	0.365	0.325	0.350	0.350	618,000
2024-01-15	0.325	0.340	0.320	0.335	0.335	464,000
2024-01-12	0.325	0.335	0.325	0.325	0.325	266,000
2024-01-11	0.335	0.350	0.335	0.340	0.340	16,000
2024-01-10	0.330	0.350	0.320	0.320	0.320	964,000
2024-01-09	0.325	0.360	0.325	0.330	0.330	538,000
2024-01-08	0.325	0.330	0.320	0.320	0.320	1,320,000
2024-01-05	0.335	0.355	0.325	0.325	0.325	3,186,000
2024-01-04	0.360	0.360	0.335	0.335	0.335	3,244,000
2024-01-03	0.385	0.385	0.370	0.370	0.370	28,000
2024-01-02	0.390	0.390	0.365	0.375	0.375	206,000
2023-12-29	0.380	0.380	0.360	0.360	0.360	268,000
2023-12-28	0.370	0.400	0.360	0.365	0.365	610,000
2023-12-27	0.370	0.370	0.370	0.370	0.370	0
2023-12-22	0.370	0.370	0.335	0.370	0.370	1,732,000
2023-12-21	0.370	0.370	0.355	0.370	0.370	1,522,000
2023-12-20	0.400	0.400	0.360	0.365	0.365	824,000
2023-12-19	0.400	0.400	0.360	0.390	0.390	1,070,000
2023-12-18	0.405	0.405	0.390	0.390	0.390	140,000
2023-12-15	0.380	0.410	0.380	0.395	0.395	124,000
2023-12-14	0.385	0.385	0.370	0.370	0.370	112,000
2023-12-13	0.375	0.380	0.375	0.375	0.375	566,000
2023-12-12	0.380	0.390	0.375	0.385	0.385	158,000
2023-12-11	0.400	0.410	0.375	0.390	0.390	392,000
2023-12-08	0.395	0.400	0.390	0.390	0.390	104,000
2023-12-07	0.375	0.395	0.375	0.395	0.395	364,000
2023-12-06	0.385	0.405	0.370	0.370	0.370	312,000
2023-12-05	0.375	0.385	0.370	0.385	0.385	548,000
2023-12-04	0.380	0.395	0.380	0.385	0.385	354,000
2023-12-01	0.390	0.390	0.370	0.370	0.370	914,000
2023-11-30	0.400	0.400	0.385	0.385	0.385	234,000
2023-11-29	0.405	0.405	0.390	0.390	0.390	668,000
2023-11-28	0.405	0.405	0.385	0.395	0.395	984,000
2023-11-27	0.420	0.420	0.395	0.400	0.400	1,526,000
2023-11-24	0.405	0.410	0.400	0.405	0.405	356,000
2023-11-23	0.405	0.410	0.390	0.400	0.400	866,000
2023-11-22	0.405	0.415	0.395	0.395	0.395	528,000
2023-11-21	0.445	0.445	0.395	0.405	0.405	2,684,000
2023-11-20	0.410	0.440	0.400	0.430	0.430	2,318,000
2023-11-17	0.440	0.445	0.420	0.425	0.425	536,000
2023-11-16	0.415	0.435	0.395	0.430	0.430	1,032,000
2023-11-15	0.420	0.420	0.405	0.405	0.405	2,080,000

← NewerPage 12 of 21 · 1,232 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.