Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.485	0.485	0.450	0.450	0.450	940,000
2026-01-23	0.490	0.495	0.430	0.460	0.460	3,832,000
2026-01-22	0.490	0.500	0.480	0.490	0.490	540,000
2026-01-21	0.510	0.510	0.485	0.485	0.485	1,468,000
2026-01-20	0.500	0.500	0.485	0.495	0.495	3,062,000
2026-01-19	0.500	0.510	0.475	0.485	0.485	3,066,000
2026-01-16	0.500	0.500	0.490	0.500	0.500	2,636,000
2026-01-15	0.490	0.530	0.490	0.490	0.490	5,692,000
2026-01-14	0.465	0.500	0.455	0.480	0.480	4,918,000
2026-01-13	0.455	0.475	0.440	0.450	0.450	1,866,000
2026-01-12	0.440	0.440	0.430	0.435	0.435	630,000
2026-01-09	0.455	0.470	0.400	0.440	0.440	5,310,000
2026-01-08	0.455	0.495	0.450	0.450	0.450	2,980,000
2026-01-07	0.450	0.550	0.420	0.455	0.455	5,938,000
2026-01-06	0.405	0.430	0.405	0.420	0.420	428,000
2026-01-05	0.425	0.450	0.375	0.395	0.395	3,002,000
2026-01-02	0.430	0.435	0.410	0.420	0.420	2,532,000
2025-12-31	0.430	0.435	0.415	0.430	0.430	520,000
2025-12-30	0.450	0.455	0.430	0.435	0.435	922,000
2025-12-29	0.475	0.475	0.440	0.450	0.450	2,154,000
2025-12-24	0.480	0.480	0.480	0.480	0.480	2,000
2025-12-23	0.485	0.485	0.465	0.465	0.465	340,000
2025-12-22	0.480	0.480	0.455	0.470	0.470	852,000
2025-12-19	0.490	0.490	0.480	0.480	0.480	32,000
2025-12-18	0.490	0.490	0.465	0.465	0.465	188,000
2025-12-17	0.475	0.495	0.475	0.475	0.475	352,000
2025-12-16	0.480	0.480	0.470	0.475	0.475	146,000
2025-12-15	0.480	0.495	0.480	0.480	0.480	304,000
2025-12-12	0.490	0.490	0.480	0.480	0.480	84,000
2025-12-11	0.500	0.500	0.490	0.495	0.495	530,000
2025-12-10	0.480	0.495	0.470	0.485	0.485	408,000
2025-12-09	0.495	0.495	0.475	0.480	0.480	894,000
2025-12-08	0.455	0.485	0.450	0.480	0.480	2,396,000
2025-12-05	0.470	0.480	0.455	0.465	0.465	392,000
2025-12-04	0.465	0.480	0.455	0.455	0.455	482,000
2025-12-03	0.460	0.480	0.455	0.465	0.465	626,000
2025-12-02	0.460	0.485	0.460	0.460	0.460	626,000
2025-12-01	0.470	0.485	0.450	0.460	0.460	560,000
2025-11-28	0.450	0.470	0.450	0.470	0.470	326,000
2025-11-27	0.450	0.470	0.450	0.450	0.450	324,000
2025-11-26	0.455	0.455	0.440	0.450	0.450	816,000
2025-11-25	0.455	0.460	0.440	0.440	0.440	1,330,000
2025-11-24	0.460	0.475	0.430	0.445	0.445	3,798,000
2025-11-21	0.445	0.460	0.440	0.460	0.460	922,000
2025-11-20	0.455	0.465	0.450	0.460	0.460	414,000
2025-11-19	0.475	0.480	0.455	0.460	0.460	1,756,000
2025-11-18	0.465	0.490	0.465	0.480	0.480	2,424,000
2025-11-17	0.430	0.480	0.430	0.480	0.480	2,962,000
2025-11-14	0.435	0.440	0.420	0.435	0.435	4,260,000
2025-11-13	0.465	0.465	0.430	0.435	0.435	4,104,000
2025-11-12	0.470	0.475	0.445	0.465	0.465	1,858,000
2025-11-11	0.480	0.490	0.455	0.470	0.470	3,690,000
2025-11-10	0.480	0.510	0.480	0.495	0.495	1,802,000
2025-11-07	0.490	0.510	0.475	0.480	0.480	882,000
2025-11-06	0.500	0.500	0.485	0.490	0.490	1,210,000
2025-11-05	0.470	0.500	0.470	0.490	0.490	1,040,000
2025-11-04	0.495	0.500	0.480	0.490	0.490	554,000
2025-11-03	0.470	0.495	0.455	0.485	0.485	2,352,000
2025-10-31	0.490	0.490	0.480	0.480	0.480	1,860,000
2025-10-30	0.490	0.500	0.490	0.500	0.500	838,000

← NewerPage 4 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.