Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.400	0.405	0.390	0.405	0.405	4,472,000
2026-04-24	0.400	0.400	0.395	0.400	0.400	1,306,000
2026-04-23	0.395	0.400	0.390	0.400	0.400	3,028,000
2026-04-22	0.395	0.400	0.395	0.395	0.395	1,174,000
2026-04-21	0.395	0.400	0.380	0.400	0.400	1,332,000
2026-04-20	0.415	0.420	0.375	0.385	0.385	3,798,000
2026-04-17	0.385	0.410	0.370	0.390	0.390	2,604,000
2026-04-16	0.390	0.395	0.380	0.385	0.385	3,994,000
2026-04-15	0.405	0.410	0.385	0.395	0.395	2,254,000
2026-04-14	0.400	0.400	0.390	0.395	0.395	3,324,000
2026-04-13	0.395	0.400	0.390	0.395	0.395	2,430,000
2026-04-10	0.420	0.425	0.395	0.405	0.405	1,292,000
2026-04-09	0.405	0.415	0.390	0.410	0.410	4,086,000
2026-04-08	0.420	0.425	0.405	0.405	0.405	2,984,000
2026-04-02	0.435	0.435	0.420	0.420	0.420	696,000
2026-04-01	0.420	0.445	0.420	0.435	0.435	1,412,000
2026-03-31	0.425	0.450	0.420	0.425	0.425	1,450,000
2026-03-30	0.425	0.435	0.420	0.435	0.435	2,906,000
2026-03-27	0.415	0.430	0.410	0.430	0.430	870,000
2026-03-26	0.440	0.440	0.420	0.420	0.420	2,568,000
2026-03-25	0.420	0.450	0.420	0.430	0.430	3,234,000
2026-03-24	0.430	0.435	0.420	0.420	0.420	448,000
2026-03-23	0.430	0.430	0.415	0.415	0.415	2,850,000
2026-03-20	0.445	0.445	0.430	0.430	0.430	704,000
2026-03-19	0.445	0.450	0.425	0.435	0.435	1,528,000
2026-03-18	0.435	0.440	0.435	0.440	0.440	454,000
2026-03-17	0.440	0.440	0.430	0.435	0.435	1,254,000
2026-03-16	0.420	0.440	0.420	0.440	0.440	1,704,000
2026-03-13	0.435	0.435	0.430	0.430	0.430	96,000
2026-03-12	0.425	0.440	0.425	0.430	0.430	628,000
2026-03-11	0.430	0.430	0.415	0.425	0.425	2,942,000
2026-03-10	0.440	0.445	0.425	0.440	0.440	716,000
2026-03-09	0.455	0.455	0.430	0.435	0.435	2,192,000
2026-03-06	0.450	0.450	0.435	0.435	0.435	1,376,000
2026-03-05	0.455	0.455	0.420	0.445	0.445	3,578,000
2026-03-04	0.440	0.440	0.440	0.440	0.440	3,786,000
2026-03-03	0.460	0.460	0.445	0.445	0.445	1,610,000
2026-03-02	0.465	0.465	0.440	0.450	0.450	1,072,000
2026-02-27	0.460	0.465	0.455	0.455	0.455	2,178,000
2026-02-26	0.470	0.470	0.455	0.460	0.460	1,470,000
2026-02-25	0.440	0.455	0.440	0.455	0.455	1,054,000
2026-02-24	0.445	0.460	0.440	0.440	0.440	2,804,000
2026-02-23	0.465	0.470	0.435	0.445	0.445	910,000
2026-02-20	0.460	0.465	0.435	0.450	0.450	1,032,000
2026-02-16	0.455	0.460	0.455	0.460	0.460	82,000
2026-02-13	0.470	0.470	0.445	0.445	0.445	4,264,000
2026-02-12	0.465	0.470	0.445	0.460	0.460	3,698,000
2026-02-11	0.460	0.460	0.450	0.455	0.455	1,766,000
2026-02-10	0.460	0.470	0.455	0.455	0.455	364,000
2026-02-09	0.450	0.490	0.450	0.460	0.460	6,032,000
2026-02-06	0.480	0.480	0.435	0.445	0.445	1,816,000
2026-02-05	0.470	0.480	0.450	0.455	0.455	2,656,000
2026-02-04	0.470	0.470	0.450	0.455	0.455	4,446,000
2026-02-03	0.430	0.470	0.430	0.445	0.445	612,000
2026-02-02	0.440	0.450	0.430	0.430	0.430	1,890,000
2026-01-30	0.450	0.455	0.435	0.455	0.455	584,000
2026-01-29	0.465	0.470	0.450	0.450	0.450	1,206,000
2026-01-28	0.465	0.470	0.450	0.455	0.455	1,292,000
2026-01-27	0.470	0.470	0.440	0.450	0.450	1,490,000
2026-01-26	0.485	0.485	0.450	0.450	0.450	940,000

← NewerPage 3 of 5 · 246 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.