Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.420	0.420	0.405	0.405	0.405	2,080,000
2023-11-14	0.430	0.440	0.415	0.420	0.420	886,000
2023-11-13	0.475	0.475	0.425	0.440	0.440	192,000
2023-11-10	0.445	0.445	0.415	0.445	0.445	1,864,000
2023-11-09	0.450	0.460	0.430	0.440	0.440	1,442,000
2023-11-08	0.430	0.460	0.420	0.450	0.450	2,762,000
2023-11-07	0.370	0.445	0.370	0.430	0.430	9,670,000
2023-11-06	0.385	0.385	0.365	0.370	0.370	1,112,000
2023-11-03	0.385	0.385	0.365	0.375	0.375	1,360,000
2023-11-02	0.365	0.380	0.365	0.375	0.375	606,000
2023-11-01	0.370	0.380	0.365	0.375	0.375	220,000
2023-10-31	0.380	0.380	0.365	0.370	0.370	688,000
2023-10-30	0.370	0.380	0.365	0.370	0.370	710,000
2023-10-27	0.360	0.370	0.360	0.370	0.370	458,001
2023-10-26	0.350	0.360	0.350	0.355	0.355	842,000
2023-10-25	0.355	0.360	0.355	0.360	0.360	444,000
2023-10-24	0.345	0.355	0.345	0.355	0.355	988,000
2023-10-20	0.350	0.355	0.335	0.345	0.345	3,554,000
2023-10-19	0.340	0.350	0.340	0.350	0.350	1,910,000
2023-10-18	0.345	0.345	0.345	0.345	0.345	248,000
2023-10-17	0.350	0.350	0.345	0.345	0.345	560,000
2023-10-16	0.345	0.350	0.340	0.340	0.340	610,000
2023-10-13	0.350	0.355	0.340	0.340	0.340	1,798,000
2023-10-12	0.355	0.360	0.350	0.360	0.360	1,974,000
2023-10-11	0.365	0.365	0.350	0.350	0.350	1,758,000
2023-10-10	0.370	0.370	0.350	0.360	0.360	4,644,000
2023-10-09	0.355	0.370	0.355	0.360	0.360	146,000
2023-10-06	0.380	0.385	0.350	0.365	0.365	2,474,000
2023-10-05	0.355	0.380	0.350	0.370	0.370	1,208,000
2023-10-04	0.365	0.370	0.350	0.365	0.365	544,000
2023-10-03	0.360	0.375	0.360	0.365	0.365	1,508,000
2023-09-29	0.360	0.370	0.360	0.370	0.370	240,000
2023-09-28	0.375	0.400	0.360	0.375	0.375	744,000
2023-09-27	0.360	0.370	0.360	0.365	0.365	618,000
2023-09-26	0.360	0.370	0.360	0.365	0.365	488,000
2023-09-25	0.360	0.370	0.360	0.360	0.360	1,262,000
2023-09-22	0.360	0.385	0.360	0.380	0.380	436,000
2023-09-21	0.365	0.365	0.350	0.350	0.350	3,706,000
2023-09-20	0.380	0.380	0.350	0.355	0.355	4,492,000
2023-09-19	0.380	0.385	0.350	0.380	0.380	3,138,000
2023-09-18	0.400	0.405	0.375	0.375	0.375	3,114,000
2023-09-15	0.390	0.410	0.380	0.405	0.405	2,150,000
2023-09-14	0.405	0.415	0.380	0.400	0.400	2,888,000
2023-09-13	0.400	0.410	0.395	0.395	0.395	164,000
2023-09-12	0.390	0.420	0.380	0.400	0.400	3,052,000
2023-09-11	0.400	0.410	0.380	0.380	0.380	678,000
2023-09-07	0.425	0.425	0.380	0.400	0.400	3,370,000
2023-09-06	0.445	0.445	0.420	0.425	0.425	532,000
2023-09-05	0.460	0.460	0.445	0.445	0.445	256,000
2023-09-04	0.465	0.465	0.430	0.450	0.450	558,000
2023-08-31	0.460	0.475	0.430	0.455	0.455	1,934,000
2023-08-30	0.450	0.465	0.440	0.450	0.450	1,690,000
2023-08-29	0.395	0.495	0.380	0.465	0.465	13,530,000
2023-08-28	0.385	0.400	0.365	0.395	0.395	3,080,000
2023-08-25	0.360	0.390	0.360	0.375	0.375	1,362,000
2023-08-24	0.325	0.350	0.315	0.350	0.350	1,280,000
2023-08-23	0.330	0.350	0.315	0.350	0.350	1,458,000
2023-08-22	0.330	0.335	0.330	0.335	0.335	114,000
2023-08-21	0.345	0.350	0.330	0.330	0.330	1,806,000
2023-08-18	0.340	0.345	0.330	0.340	0.340	1,654,000

← NewerPage 13 of 21 · 1,233 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.