Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.485	0.500	0.470	0.495	0.495	2,488,000
2026-07-23	0.520	0.530	0.490	0.490	0.490	5,524,000
2026-07-22	0.520	0.530	0.495	0.530	0.530	4,302,000
2026-07-21	0.530	0.540	0.500	0.510	0.510	3,890,000
2026-07-20	0.520	0.540	0.500	0.540	0.540	5,004,000
2026-07-17	0.530	0.540	0.495	0.520	0.520	11,548,000
2026-07-16	0.590	0.590	0.530	0.540	0.540	15,238,000
2026-07-15	0.530	0.570	0.530	0.570	0.570	6,980,000
2026-07-14	0.630	0.640	0.520	0.530	0.530	35,612,000
2026-07-13	0.660	0.680	0.610	0.640	0.640	11,792,000
2026-07-10	0.690	0.690	0.650	0.660	0.660	13,540,000
2026-07-09	0.690	0.700	0.680	0.690	0.690	8,142,000
2026-07-08	0.710	0.730	0.690	0.700	0.700	11,612,000
2026-07-07	0.700	0.710	0.680	0.710	0.710	17,170,000
2026-07-06	0.700	0.730	0.690	0.710	0.710	21,974,000
2026-07-03	0.690	0.720	0.680	0.710	0.710	21,242,000
2026-07-02	0.630	0.700	0.630	0.690	0.690	36,666,000
2026-06-30	0.600	0.640	0.590	0.630	0.630	19,450,000
2026-06-29	0.600	0.600	0.570	0.600	0.600	23,972,000
2026-06-26	0.580	0.620	0.560	0.580	0.580	63,010,000
2026-06-25	0.570	0.600	0.570	0.580	0.580	12,466,000
2026-06-24	0.560	0.560	0.530	0.560	0.560	4,096,000
2026-06-23	0.530	0.560	0.530	0.540	0.540	4,562,000
2026-06-22	0.550	0.550	0.520	0.530	0.530	7,032,000
2026-06-18	0.570	0.590	0.550	0.560	0.560	5,988,000
2026-06-17	0.610	0.610	0.580	0.590	0.590	4,462,000
2026-06-16	0.630	0.650	0.580	0.600	0.600	26,300,000
2026-06-15	0.570	0.620	0.560	0.620	0.620	15,713,000
2026-06-12	0.560	0.570	0.560	0.570	0.570	4,504,000
2026-06-11	0.570	0.580	0.560	0.560	0.560	5,426,000
2026-06-10	0.570	0.580	0.550	0.580	0.580	11,098,000
2026-06-09	0.560	0.580	0.560	0.580	0.580	6,022,000
2026-06-08	0.550	0.570	0.530	0.570	0.570	9,748,000
2026-06-05	0.570	0.570	0.550	0.560	0.560	6,682,000
2026-06-04	0.590	0.590	0.550	0.570	0.570	10,070,000
2026-06-03	0.540	0.580	0.540	0.580	0.580	15,422,000
2026-06-02	0.550	0.590	0.540	0.550	0.550	7,420,000
2026-06-01	0.550	0.570	0.530	0.550	0.550	6,646,000
2026-05-29	0.580	0.590	0.540	0.540	0.540	7,826,000
2026-05-28	0.550	0.570	0.530	0.570	0.570	7,010,000
2026-05-27	0.550	0.570	0.520	0.530	0.530	8,506,000
2026-05-26	0.520	0.570	0.500	0.550	0.550	24,484,000
2026-05-22	0.440	0.530	0.435	0.520	0.520	19,910,000
2026-05-21	0.430	0.450	0.425	0.440	0.440	5,566,000
2026-05-20	0.420	0.440	0.420	0.425	0.425	1,610,000
2026-05-19	0.430	0.440	0.420	0.420	0.420	4,094,000
2026-05-18	0.405	0.435	0.400	0.430	0.430	4,700,000
2026-05-15	0.420	0.425	0.405	0.410	0.410	718,000
2026-05-14	0.415	0.430	0.415	0.420	0.420	3,656,000
2026-05-13	0.405	0.415	0.400	0.415	0.415	2,940,000
2026-05-12	0.400	0.410	0.400	0.405	0.405	726,000
2026-05-11	0.400	0.410	0.390	0.410	0.410	4,424,000
2026-05-08	0.420	0.420	0.400	0.405	0.405	3,154,000
2026-05-07	0.425	0.440	0.415	0.415	0.415	1,244,000
2026-05-06	0.420	0.435	0.420	0.430	0.430	3,394,000
2026-05-05	0.395	0.430	0.390	0.430	0.430	4,578,000
2026-05-04	0.400	0.405	0.395	0.395	0.395	1,354,000
2026-04-30	0.405	0.415	0.400	0.400	0.400	1,628,000
2026-04-29	0.395	0.425	0.395	0.410	0.410	5,208,000
2026-04-28	0.405	0.405	0.390	0.405	0.405	5,676,000

← NewerPage 2 of 21 · 1,229 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.