Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.370	0.370	0.335	0.350	0.350	270,000
2023-08-16	0.365	0.365	0.345	0.360	0.360	1,076,000
2023-08-15	0.345	0.395	0.335	0.360	0.360	960,000
2023-08-14	0.355	0.355	0.355	0.355	0.355	0
2023-08-11	0.370	0.370	0.350	0.360	0.360	588,000
2023-08-10	0.355	0.365	0.350	0.365	0.365	1,004,000
2023-08-09	0.360	0.360	0.355	0.360	0.360	452,000
2023-08-08	0.350	0.360	0.350	0.360	0.360	292,000
2023-08-07	0.360	0.360	0.350	0.360	0.360	494,000
2023-08-04	0.360	0.360	0.355	0.355	0.355	7,676,000
2023-08-03	0.360	0.360	0.355	0.360	0.360	414,000
2023-08-02	0.350	0.360	0.350	0.355	0.355	328,000
2023-08-01	0.360	0.360	0.350	0.355	0.355	356,000
2023-07-31	0.350	0.365	0.350	0.360	0.360	3,006,000
2023-07-28	0.400	0.400	0.340	0.350	0.350	6,652,000
2023-07-27	0.400	0.410	0.395	0.400	0.400	1,740,000
2023-07-26	0.405	0.410	0.375	0.390	0.390	744,000
2023-07-25	0.385	0.400	0.375	0.395	0.395	2,800,000
2023-07-24	0.455	0.455	0.380	0.380	0.380	8,974,000
2023-07-21	0.475	0.475	0.455	0.455	0.455	212,000
2023-07-20	0.475	0.480	0.460	0.475	0.475	410,000
2023-07-19	0.470	0.470	0.455	0.470	0.470	834,000
2023-07-18	0.500	0.510	0.460	0.465	0.465	2,248,000
2023-07-14	0.500	0.510	0.480	0.485	0.485	602,000
2023-07-13	0.500	0.510	0.500	0.500	0.500	110,000
2023-07-12	0.510	0.510	0.495	0.500	0.500	568,000
2023-07-11	0.510	0.510	0.500	0.510	0.510	572,000
2023-07-10	0.475	0.495	0.470	0.495	0.495	810,000
2023-07-07	0.495	0.510	0.485	0.490	0.490	518,000
2023-07-06	0.500	0.510	0.495	0.510	0.510	48,000
2023-07-05	0.480	0.510	0.480	0.500	0.500	2,620,000
2023-07-04	0.480	0.480	0.470	0.480	0.480	602,000
2023-07-03	0.510	0.510	0.460	0.475	0.475	3,448,000
2023-06-30	0.450	0.485	0.450	0.465	0.465	1,616,000
2023-06-29	0.485	0.490	0.450	0.450	0.450	1,556,000
2023-06-28	0.500	0.510	0.480	0.485	0.485	1,314,000
2023-06-27	0.510	0.510	0.495	0.500	0.500	336,000
2023-06-26	0.500	0.520	0.495	0.510	0.510	828,000
2023-06-23	0.520	0.520	0.500	0.510	0.510	1,120,000
2023-06-21	0.530	0.530	0.520	0.520	0.520	476,000
2023-06-20	0.530	0.550	0.530	0.530	0.530	402,000
2023-06-19	0.550	0.570	0.540	0.550	0.550	648,000
2023-06-16	0.550	0.560	0.540	0.540	0.540	458,000
2023-06-15	0.550	0.550	0.530	0.550	0.550	324,000
2023-06-14	0.530	0.540	0.530	0.540	0.540	920,000
2023-06-13	0.530	0.530	0.510	0.530	0.530	802,000
2023-06-12	0.550	0.550	0.510	0.520	0.520	1,408,000
2023-06-09	0.550	0.550	0.530	0.540	0.540	1,074,000
2023-06-08	0.560	0.560	0.540	0.550	0.550	1,160,000
2023-06-07	0.570	0.570	0.540	0.550	0.550	1,832,000
2023-06-06	0.560	0.570	0.560	0.570	0.570	2,220,000
2023-06-05	0.540	0.570	0.530	0.550	0.550	1,258,000
2023-06-02	0.540	0.550	0.520	0.540	0.540	902,000
2023-06-01	0.520	0.550	0.500	0.510	0.510	1,860,000
2023-05-31	0.590	0.590	0.510	0.510	0.510	1,982,000
2023-05-30	0.640	0.640	0.560	0.570	0.570	2,286,000
2023-05-29	0.640	0.640	0.600	0.620	0.620	190,000
2023-05-25	0.630	0.640	0.600	0.620	0.620	1,088,000
2023-05-24	0.640	0.640	0.610	0.630	0.630	562,000
2023-05-23	0.610	0.640	0.600	0.620	0.620	1,724,000

← NewerPage 14 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.