Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.560	0.590	0.560	0.570	0.570	3,540,000
2025-02-05	0.560	0.570	0.540	0.560	0.560	486,000
2025-02-04	0.550	0.560	0.540	0.560	0.560	1,118,000
2025-02-03	0.520	0.560	0.510	0.540	0.540	3,296,000
2025-01-28	0.500	0.500	0.500	0.500	0.500	0
2025-01-27	0.500	0.500	0.480	0.500	0.500	4,380,000
2025-01-24	0.490	0.490	0.470	0.480	0.480	1,598,000
2025-01-23	0.500	0.510	0.470	0.475	0.475	2,774,000
2025-01-22	0.490	0.490	0.475	0.480	0.480	1,784,000
2025-01-21	0.520	0.520	0.470	0.495	0.495	9,488,000
2025-01-20	0.580	0.580	0.520	0.530	0.530	1,280,000
2025-01-17	0.550	0.560	0.540	0.550	0.550	982,000
2025-01-16	0.590	0.590	0.540	0.560	0.560	3,054,000
2025-01-15	0.600	0.610	0.580	0.600	0.600	1,228,000
2025-01-14	0.600	0.610	0.590	0.600	0.600	1,100,000
2025-01-13	0.600	0.600	0.590	0.600	0.600	924,000
2025-01-10	0.600	0.610	0.580	0.600	0.600	2,216,000
2025-01-09	0.570	0.610	0.560	0.590	0.590	2,440,000
2025-01-08	0.580	0.580	0.550	0.570	0.570	1,270,000
2025-01-07	0.560	0.560	0.530	0.560	0.560	1,576,000
2025-01-06	0.590	0.590	0.530	0.540	0.540	742,000
2025-01-03	0.600	0.600	0.560	0.570	0.570	1,994,000
2025-01-02	0.560	0.600	0.560	0.590	0.590	1,280,000
2024-12-31	0.570	0.570	0.570	0.570	0.570	0
2024-12-30	0.610	0.610	0.560	0.570	0.570	948,000
2024-12-27	0.520	0.570	0.520	0.560	0.560	2,596,000
2024-12-24	0.530	0.530	0.530	0.530	0.530	0
2024-12-23	0.490	0.570	0.490	0.520	0.520	5,478,000
2024-12-20	0.550	0.550	0.495	0.495	0.495	1,496,000
2024-12-19	0.560	0.560	0.510	0.540	0.540	1,166,000
2024-12-18	0.600	0.600	0.550	0.560	0.560	3,014,000
2024-12-17	0.620	0.640	0.570	0.600	0.600	3,832,000
2024-12-16	0.630	0.670	0.620	0.640	0.640	1,848,000
2024-12-13	0.650	0.680	0.640	0.650	0.650	1,106,000
2024-12-12	0.620	0.670	0.620	0.670	0.670	3,132,000
2024-12-11	0.690	0.690	0.620	0.640	0.640	4,818,000
2024-12-10	0.680	0.690	0.660	0.670	0.670	1,324,000
2024-12-09	0.700	0.700	0.640	0.680	0.680	3,340,000
2024-12-06	0.690	0.720	0.670	0.680	0.680	2,150,000
2024-12-05	0.720	0.720	0.670	0.690	0.690	1,574,000
2024-12-04	0.680	0.690	0.670	0.690	0.690	2,088,000
2024-12-03	0.700	0.700	0.660	0.680	0.680	4,388,000
2024-12-02	0.630	0.700	0.630	0.680	0.680	8,256,000
2024-11-29	0.610	0.620	0.570	0.620	0.620	3,810,000
2024-11-28	0.580	0.600	0.570	0.590	0.590	3,676,000
2024-11-27	0.560	0.580	0.530	0.580	0.580	2,032,000
2024-11-26	0.570	0.580	0.540	0.540	0.540	3,850,000
2024-11-25	0.600	0.630	0.540	0.550	0.550	9,900,000
2024-11-22	0.700	0.700	0.550	0.620	0.620	17,678,000
2024-11-21	0.720	0.780	0.670	0.680	0.680	14,340,000
2024-11-20	0.690	0.720	0.670	0.700	0.700	14,714,000
2024-11-19	0.600	0.690	0.590	0.670	0.670	22,586,000
2024-11-18	0.500	0.590	0.485	0.560	0.560	8,686,000
2024-11-15	0.500	0.500	0.480	0.490	0.490	2,644,000
2024-11-14	0.495	0.500	0.485	0.490	0.490	2,908,000
2024-11-13	0.485	0.495	0.465	0.490	0.490	1,330,000
2024-11-12	0.485	0.510	0.480	0.490	0.490	3,346,000
2024-11-11	0.460	0.510	0.455	0.495	0.495	9,982,000
2024-11-08	0.455	0.500	0.450	0.475	0.475	7,712,000
2024-11-07	0.440	0.460	0.440	0.445	0.445	1,848,000

← NewerPage 8 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.