Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.520	0.520	0.460	0.485	0.485	1,028,000
2025-05-07	0.475	0.500	0.465	0.485	0.485	1,294,000
2025-05-06	0.470	0.550	0.450	0.475	0.475	7,496,000
2025-05-02	0.445	0.500	0.445	0.495	0.495	1,442,000
2025-04-30	0.420	0.460	0.415	0.455	0.455	1,928,000
2025-04-29	0.405	0.415	0.400	0.410	0.410	756,000
2025-04-28	0.415	0.420	0.395	0.415	0.415	939,451
2025-04-25	0.410	0.410	0.395	0.410	0.410	2,322,000
2025-04-24	0.415	0.415	0.390	0.400	0.400	2,026,000
2025-04-23	0.430	0.430	0.400	0.400	0.400	1,406,000
2025-04-22	0.430	0.435	0.400	0.410	0.410	2,060,000
2025-04-17	0.445	0.445	0.420	0.430	0.430	258,000
2025-04-16	0.460	0.460	0.420	0.435	0.435	344,000
2025-04-15	0.455	0.455	0.435	0.445	0.445	194,000
2025-04-14	0.420	0.440	0.420	0.440	0.440	1,250,000
2025-04-11	0.430	0.430	0.395	0.420	0.420	728,000
2025-04-10	0.450	0.450	0.420	0.435	0.435	1,596,000
2025-04-09	0.415	0.420	0.395	0.410	0.410	1,276,000
2025-04-08	0.395	0.410	0.380	0.395	0.395	1,056,000
2025-04-07	0.420	0.460	0.360	0.375	0.375	8,750,000
2025-04-03	0.500	0.500	0.480	0.480	0.480	834,000
2025-04-02	0.550	0.550	0.500	0.500	0.500	1,250,000
2025-04-01	0.530	0.530	0.510	0.520	0.520	134,000
2025-03-31	0.540	0.540	0.500	0.520	0.520	1,034,000
2025-03-28	0.560	0.560	0.520	0.530	0.530	844,000
2025-03-27	0.500	0.540	0.500	0.540	0.540	756,000
2025-03-26	0.540	0.550	0.510	0.510	0.510	672,000
2025-03-25	0.540	0.550	0.530	0.540	0.540	372,000
2025-03-24	0.540	0.550	0.540	0.550	0.550	256,000
2025-03-21	0.570	0.570	0.540	0.550	0.550	530,000
2025-03-20	0.550	0.580	0.550	0.570	0.570	934,000
2025-03-19	0.560	0.570	0.500	0.570	0.570	2,574,000
2025-03-18	0.570	0.580	0.560	0.570	0.570	1,894,000
2025-03-17	0.590	0.600	0.550	0.580	0.580	2,546,000
2025-03-14	0.580	0.590	0.580	0.590	0.590	274,000
2025-03-13	0.580	0.590	0.580	0.580	0.580	584,000
2025-03-12	0.590	0.600	0.580	0.590	0.590	278,000
2025-03-11	0.580	0.590	0.570	0.590	0.590	952,000
2025-03-10	0.590	0.590	0.590	0.590	0.590	0
2025-03-07	0.590	0.600	0.580	0.590	0.590	964,000
2025-03-06	0.570	0.590	0.560	0.590	0.590	1,474,000
2025-03-05	0.590	0.590	0.570	0.570	0.570	512,000
2025-03-04	0.590	0.590	0.590	0.590	0.590	0
2025-03-03	0.590	0.590	0.580	0.590	0.590	1,058,000
2025-02-28	0.600	0.620	0.590	0.590	0.590	2,868,000
2025-02-27	0.620	0.620	0.600	0.610	0.610	2,380,000
2025-02-26	0.600	0.620	0.600	0.610	0.610	5,960,000
2025-02-25	0.600	0.620	0.600	0.620	0.620	2,530,000
2025-02-24	0.600	0.620	0.600	0.620	0.620	1,790,000
2025-02-21	0.610	0.610	0.590	0.610	0.610	1,140,000
2025-02-20	0.600	0.610	0.590	0.600	0.600	3,014,000
2025-02-19	0.590	0.610	0.590	0.600	0.600	2,898,000
2025-02-18	0.600	0.600	0.590	0.600	0.600	3,406,000
2025-02-17	0.590	0.600	0.580	0.590	0.590	1,492,000
2025-02-14	0.600	0.610	0.570	0.590	0.590	1,564,000
2025-02-13	0.610	0.620	0.590	0.600	0.600	1,252,000
2025-02-12	0.620	0.620	0.590	0.600	0.600	2,124,000
2025-02-11	0.620	0.620	0.590	0.590	0.590	4,878,000
2025-02-10	0.600	0.600	0.570	0.600	0.600	1,580,000
2025-02-07	0.580	0.590	0.560	0.580	0.580	2,612,000

← NewerPage 7 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.