Honworld Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.920	0.930	0.920	0.930	0.930	340,000
2023-02-20	0.940	0.990	0.940	0.950	0.950	335,000
2023-02-17	0.930	0.980	0.930	0.940	0.940	354,000
2023-02-16	0.900	0.990	0.870	0.930	0.930	1,239,000
2023-02-15	0.950	0.970	0.890	0.900	0.900	1,845,000
2023-02-14	0.920	1.300	0.880	0.980	0.980	23,015,000
2023-02-13	0.800	0.840	0.800	0.840	0.840	185,500
2023-02-10	0.810	0.820	0.790	0.820	0.820	207,500
2023-02-09	0.810	0.830	0.790	0.820	0.820	94,000
2023-02-08	0.810	0.820	0.810	0.810	0.810	70,000
2023-02-07	0.810	0.810	0.800	0.810	0.810	100,500
2023-02-06	0.790	0.820	0.780	0.810	0.810	188,500
2023-02-03	0.830	0.850	0.800	0.810	0.810	633,000
2023-02-02	0.860	0.870	0.850	0.850	0.850	47,500
2023-02-01	0.850	0.870	0.840	0.850	0.850	148,500
2023-01-31	0.860	0.870	0.850	0.850	0.850	179,500
2023-01-30	0.880	0.880	0.860	0.860	0.860	179,500
2023-01-27	0.900	0.940	0.880	0.880	0.880	334,500
2023-01-26	0.880	0.900	0.880	0.900	0.900	271,000
2023-01-20	0.880	0.930	0.880	0.920	0.920	223,500
2023-01-19	0.920	0.920	0.900	0.920	0.920	307,500
2023-01-18	0.970	0.990	0.920	0.920	0.920	400,000
2023-01-17	0.890	0.990	0.890	0.970	0.970	619,000
2023-01-16	0.890	0.940	0.880	0.930	0.930	410,000
2023-01-13	0.910	0.940	0.890	0.930	0.930	695,000
2023-01-12	0.890	0.940	0.860	0.910	0.910	602,000
2023-01-11	0.950	1.050	0.890	0.930	0.930	3,219,000
2023-01-10	0.770	0.960	0.750	0.930	0.930	4,530,500
2023-01-09	0.840	0.840	0.780	0.780	0.780	2,075,500
2023-01-06	0.830	0.860	0.820	0.840	0.840	772,000
2023-01-05	0.880	0.890	0.830	0.830	0.830	2,289,500
2023-01-04	0.900	0.950	0.890	0.890	0.890	1,815,000
2023-01-03	0.920	0.920	0.870	0.880	0.880	1,246,000
2022-12-30	0.910	0.930	0.850	0.930	0.930	2,286,000
2022-12-29	0.990	1.000	0.890	0.920	0.920	2,748,000
2022-12-28	1.090	1.120	0.960	1.010	1.010	7,030,500
2022-12-23	1.000	1.500	0.970	1.140	1.140	31,517,500
2022-12-22	3.070	3.070	3.070	3.070	3.070	0
2022-12-21	3.070	3.070	3.070	3.070	3.070	0
2022-12-20	3.070	3.070	3.070	3.070	3.070	0
2022-12-19	3.070	3.070	3.070	3.070	3.070	0
2022-12-16	3.070	3.070	3.070	3.070	3.070	0
2022-12-15	3.070	3.070	3.070	3.070	3.070	0
2022-12-14	3.070	3.070	3.070	3.070	3.070	0
2022-12-13	3.070	3.070	3.070	3.070	3.070	0
2022-12-12	3.070	3.070	3.070	3.070	3.070	0
2022-12-09	3.070	3.070	3.070	3.070	3.070	0
2022-12-08	3.070	3.070	3.070	3.070	3.070	0
2022-12-07	3.070	3.070	3.070	3.070	3.070	0
2022-12-06	3.070	3.070	3.070	3.070	3.070	0
2022-12-05	3.070	3.070	3.070	3.070	3.070	0
2022-12-02	3.070	3.070	3.070	3.070	3.070	0
2022-12-01	3.070	3.070	3.070	3.070	3.070	0
2022-11-30	3.070	3.070	3.070	3.070	3.070	0
2022-11-29	3.070	3.070	3.070	3.070	3.070	0
2022-11-28	3.070	3.070	3.070	3.070	3.070	0
2022-11-25	3.070	3.070	3.070	3.070	3.070	0
2022-11-24	3.070	3.070	3.070	3.070	3.070	0
2022-11-23	3.070	3.070	3.070	3.070	3.070	0
2022-11-22	3.070	3.070	3.070	3.070	3.070	0

← NewerPage 16 of 21 · 1,233 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.