Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.465	0.520	0.465	0.520	0.520	152,000
2024-05-14	0.485	0.510	0.480	0.480	0.480	277,500
2024-05-13	0.420	0.440	0.420	0.440	0.440	500
2024-05-10	0.485	0.485	0.485	0.485	0.485	119,000
2024-05-09	0.450	0.495	0.450	0.485	0.485	149,000
2024-05-08	0.430	0.450	0.430	0.450	0.450	13,000
2024-05-07	0.420	0.420	0.420	0.420	0.420	48,000
2024-05-06	0.410	0.410	0.410	0.410	0.410	0
2024-05-03	0.410	0.410	0.410	0.410	0.410	0
2024-05-02	0.410	0.410	0.405	0.410	0.410	14,500
2024-04-30	0.400	0.400	0.400	0.400	0.400	0
2024-04-29	0.400	0.400	0.400	0.400	0.400	0
2024-04-26	0.400	0.400	0.400	0.400	0.400	0
2024-04-25	0.400	0.400	0.400	0.400	0.400	0
2024-04-24	0.400	0.400	0.400	0.400	0.400	0
2024-04-23	0.400	0.400	0.400	0.400	0.400	0
2024-04-22	0.375	0.400	0.350	0.400	0.400	190,000
2024-04-19	0.400	0.400	0.400	0.400	0.400	0
2024-04-18	0.400	0.400	0.400	0.400	0.400	0
2024-04-17	0.400	0.400	0.400	0.400	0.400	0
2024-04-16	0.405	0.405	0.405	0.405	0.405	10,000
2024-04-15	0.400	0.405	0.370	0.405	0.405	40,500
2024-04-12	0.420	0.420	0.420	0.420	0.420	10,000
2024-04-11	0.415	0.420	0.410	0.420	0.420	34,500
2024-04-10	0.430	0.430	0.430	0.430	0.430	4,000
2024-04-09	0.470	0.470	0.470	0.470	0.470	0
2024-04-08	0.470	0.470	0.470	0.470	0.470	0
2024-04-05	0.410	0.470	0.410	0.470	0.470	1,000
2024-04-03	0.450	0.460	0.410	0.460	0.460	5,500
2024-04-02	0.485	0.485	0.485	0.485	0.485	0
2024-03-28	0.485	0.485	0.485	0.485	0.485	43,000
2024-03-27	0.435	0.490	0.435	0.445	0.445	36,000
2024-03-26	0.435	0.435	0.435	0.435	0.435	0
2024-03-25	0.430	0.435	0.430	0.435	0.435	70,000
2024-03-22	0.425	0.430	0.425	0.430	0.430	53,000
2024-03-21	0.425	0.425	0.425	0.425	0.425	2,500
2024-03-20	0.430	0.430	0.430	0.430	0.430	0
2024-03-19	0.430	0.430	0.430	0.430	0.430	0
2024-03-18	0.430	0.430	0.430	0.430	0.430	0
2024-03-15	0.425	0.425	0.425	0.425	0.425	0
2024-03-14	0.405	0.425	0.405	0.425	0.425	3,000
2024-03-13	0.485	0.485	0.485	0.485	0.485	0
2024-03-12	0.485	0.485	0.485	0.485	0.485	0
2024-03-11	0.485	0.485	0.485	0.485	0.485	0
2024-03-08	0.435	0.495	0.435	0.490	0.490	20,500
2024-03-07	0.480	0.480	0.480	0.480	0.480	0
2024-03-06	0.485	0.500	0.480	0.480	0.480	11,000
2024-03-05	0.455	0.500	0.415	0.415	0.415	66,500
2024-03-04	0.415	0.415	0.415	0.415	0.415	0
2024-03-01	0.415	0.415	0.415	0.415	0.415	0
2024-02-29	0.415	0.415	0.415	0.415	0.415	100,000
2024-02-28	0.425	0.425	0.425	0.425	0.425	4,000
2024-02-27	0.430	0.510	0.395	0.450	0.450	44,000
2024-02-26	0.380	0.380	0.380	0.380	0.380	500
2024-02-23	0.385	0.385	0.385	0.385	0.385	0
2024-02-22	0.400	0.405	0.385	0.385	0.385	66,500
2024-02-21	0.405	0.405	0.405	0.405	0.405	0
2024-02-20	0.405	0.405	0.405	0.405	0.405	1,000
2024-02-19	0.385	0.385	0.385	0.385	0.385	0
2024-02-16	0.385	0.385	0.385	0.385	0.385	0

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-10	0.0747 HKD
2020-06-12	0.0680 HKD
2019-06-06	0.0796 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.