Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.495	0.500	0.490	0.500	0.500	688,000
2025-10-27	0.500	0.510	0.500	0.510	0.510	816,000
2025-10-24	0.495	0.510	0.495	0.510	0.510	2,134,000
2025-10-23	0.490	0.510	0.490	0.510	0.510	216,000
2025-10-22	0.520	0.520	0.500	0.510	0.510	1,864,000
2025-10-21	0.500	0.520	0.480	0.510	0.510	2,502,000
2025-10-20	0.500	0.510	0.500	0.500	0.500	1,112,000
2025-10-17	0.500	0.510	0.490	0.500	0.500	1,670,000
2025-10-16	0.495	0.510	0.495	0.500	0.500	3,748,000
2025-10-15	0.495	0.500	0.485	0.495	0.495	1,850,000
2025-10-14	0.510	0.510	0.485	0.490	0.490	1,556,000
2025-10-13	0.495	0.500	0.490	0.500	0.500	1,240,000
2025-10-10	0.490	0.500	0.490	0.495	0.495	1,916,000
2025-10-09	0.500	0.510	0.490	0.500	0.500	4,018,000
2025-10-08	0.530	0.530	0.495	0.510	0.510	7,424,000
2025-10-06	0.530	0.540	0.500	0.520	0.520	5,326,000
2025-10-03	0.570	0.570	0.530	0.530	0.530	2,676,001
2025-10-02	0.550	0.560	0.540	0.550	0.550	1,008,000
2025-09-30	0.550	0.560	0.540	0.560	0.560	1,406,000
2025-09-29	0.560	0.590	0.500	0.550	0.550	7,576,000
2025-09-26	0.580	0.580	0.560	0.560	0.560	1,646,000
2025-09-25	0.590	0.590	0.560	0.560	0.560	4,222,000
2025-09-24	0.570	0.590	0.570	0.590	0.590	2,178,000
2025-09-23	0.590	0.590	0.560	0.570	0.570	3,248,000
2025-09-22	0.600	0.600	0.570	0.580	0.580	1,836,000
2025-09-19	0.590	0.620	0.590	0.610	0.610	2,332,000
2025-09-18	0.580	0.610	0.580	0.590	0.590	8,216,000
2025-09-17	0.580	0.600	0.580	0.590	0.590	2,768,000
2025-09-16	0.560	0.590	0.560	0.590	0.590	4,300,000
2025-09-15	0.570	0.580	0.560	0.570	0.570	3,318,000
2025-09-12	0.550	0.570	0.550	0.560	0.560	824,000
2025-09-11	0.570	0.570	0.550	0.550	0.550	1,848,000
2025-09-10	0.560	0.580	0.550	0.560	0.560	4,432,000
2025-09-09	0.580	0.580	0.560	0.560	0.560	2,636,000
2025-09-08	0.590	0.590	0.570	0.580	0.580	1,320,000
2025-09-05	0.610	0.610	0.570	0.570	0.570	3,874,000
2025-09-04	0.640	0.640	0.590	0.590	0.590	2,494,000
2025-09-03	0.590	0.600	0.570	0.600	0.600	3,930,000
2025-09-02	0.610	0.610	0.560	0.580	0.580	4,298,000
2025-09-01	0.590	0.610	0.570	0.590	0.590	2,556,000
2025-08-29	0.630	0.630	0.600	0.600	0.600	1,890,000
2025-08-28	0.620	0.630	0.610	0.630	0.630	1,940,000
2025-08-27	0.630	0.630	0.610	0.620	0.620	1,776,000
2025-08-26	0.610	0.630	0.610	0.630	0.630	2,810,000
2025-08-25	0.610	0.630	0.610	0.620	0.620	1,518,000
2025-08-22	0.640	0.640	0.600	0.610	0.610	2,976,000
2025-08-21	0.640	0.650	0.630	0.630	0.630	734,000
2025-08-20	0.640	0.650	0.620	0.650	0.650	1,098,000
2025-08-19	0.670	0.670	0.620	0.650	0.650	4,608,000
2025-08-18	0.680	0.710	0.660	0.670	0.670	9,272,000
2025-08-15	0.640	0.690	0.600	0.680	0.680	21,376,000
2025-08-14	0.670	0.680	0.620	0.640	0.640	6,708,000
2025-08-13	0.670	0.680	0.650	0.660	0.660	9,350,000
2025-08-12	0.660	0.680	0.640	0.660	0.660	15,623,000
2025-08-11	0.620	0.690	0.590	0.650	0.650	10,434,000
2025-08-08	0.600	0.600	0.570	0.570	0.570	3,828,000
2025-08-07	0.530	0.600	0.530	0.590	0.590	10,872,000
2025-08-06	0.530	0.530	0.500	0.520	0.520	3,532,000
2025-08-05	0.530	0.530	0.510	0.520	0.520	126,000
2025-08-04	0.530	0.540	0.520	0.520	0.520	1,871,000

← NewerPage 5 of 21 · 1,232 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.