Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.540	0.540	0.520	0.530	0.530	214,000
2025-07-31	0.550	0.560	0.520	0.520	0.520	2,936,000
2025-07-30	0.520	0.550	0.510	0.550	0.550	4,010,000
2025-07-29	0.510	0.520	0.510	0.510	0.510	1,430,000
2025-07-28	0.530	0.540	0.510	0.530	0.530	3,116,000
2025-07-25	0.550	0.550	0.530	0.530	0.530	1,106,000
2025-07-24	0.550	0.550	0.530	0.540	0.540	1,166,000
2025-07-23	0.550	0.560	0.540	0.560	0.560	878,000
2025-07-22	0.560	0.560	0.540	0.550	0.550	98,000
2025-07-21	0.570	0.570	0.540	0.560	0.560	2,462,000
2025-07-18	0.570	0.580	0.560	0.580	0.580	3,082,000
2025-07-17	0.570	0.570	0.540	0.570	0.570	3,000,000
2025-07-16	0.570	0.580	0.560	0.560	0.560	398,000
2025-07-15	0.540	0.570	0.540	0.570	0.570	2,110,000
2025-07-14	0.520	0.550	0.500	0.540	0.540	3,180,000
2025-07-11	0.560	0.570	0.510	0.520	0.520	2,988,000
2025-07-10	0.550	0.570	0.540	0.560	0.560	644,000
2025-07-09	0.590	0.590	0.530	0.550	0.550	2,044,000
2025-07-08	0.550	0.570	0.510	0.570	0.570	3,182,000
2025-07-07	0.600	0.600	0.550	0.560	0.560	2,610,000
2025-07-04	0.590	0.610	0.580	0.580	0.580	2,204,000
2025-07-03	0.580	0.590	0.560	0.580	0.580	796,000
2025-07-02	0.590	0.600	0.580	0.580	0.580	656,000
2025-06-30	0.580	0.600	0.570	0.590	0.590	626,000
2025-06-27	0.580	0.600	0.580	0.590	0.590	866,000
2025-06-26	0.580	0.600	0.580	0.600	0.600	652,000
2025-06-25	0.590	0.610	0.590	0.610	0.610	568,000
2025-06-24	0.600	0.610	0.560	0.610	0.610	1,996,000
2025-06-23	0.600	0.610	0.590	0.610	0.610	2,132,000
2025-06-20	0.550	0.610	0.540	0.580	0.580	2,808,000
2025-06-19	0.580	0.580	0.530	0.530	0.530	1,938,000
2025-06-18	0.590	0.590	0.570	0.570	0.570	944,000
2025-06-17	0.620	0.620	0.570	0.580	0.580	1,624,000
2025-06-16	0.620	0.620	0.570	0.590	0.590	1,096,000
2025-06-13	0.580	0.590	0.560	0.580	0.580	2,138,000
2025-06-12	0.640	0.640	0.580	0.590	0.590	3,126,000
2025-06-11	0.640	0.650	0.630	0.630	0.630	2,354,000
2025-06-10	0.660	0.660	0.610	0.630	0.630	6,132,000
2025-06-09	0.690	0.690	0.660	0.670	0.670	5,102,000
2025-06-06	0.700	0.700	0.670	0.690	0.690	5,744,000
2025-06-05	0.680	0.700	0.670	0.690	0.690	8,400,000
2025-06-04	0.670	0.690	0.660	0.680	0.680	7,332,000
2025-06-03	0.650	0.670	0.640	0.660	0.660	7,514,000
2025-06-02	0.660	0.680	0.660	0.670	0.670	4,584,000
2025-05-30	0.610	0.660	0.610	0.660	0.660	9,234,000
2025-05-29	0.630	0.650	0.600	0.610	0.610	7,628,000
2025-05-28	0.550	0.620	0.540	0.620	0.620	8,026,000
2025-05-27	0.550	0.580	0.550	0.570	0.570	1,002,000
2025-05-26	0.580	0.590	0.560	0.570	0.570	2,354,000
2025-05-23	0.580	0.590	0.580	0.580	0.580	1,084,000
2025-05-22	0.580	0.590	0.570	0.580	0.580	506,000
2025-05-21	0.590	0.590	0.580	0.590	0.590	1,300,000
2025-05-20	0.580	0.590	0.570	0.580	0.580	1,948,000
2025-05-19	0.570	0.570	0.550	0.570	0.570	2,458,000
2025-05-16	0.540	0.560	0.530	0.560	0.560	3,532,000
2025-05-15	0.550	0.560	0.520	0.560	0.560	2,774,000
2025-05-14	0.550	0.550	0.520	0.530	0.530	546,000
2025-05-13	0.540	0.540	0.530	0.530	0.530	650,606
2025-05-12	0.520	0.530	0.510	0.530	0.530	1,114,000
2025-05-09	0.495	0.520	0.460	0.510	0.510	5,024,000

← NewerPage 6 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.