Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.830	0.860	0.810	0.820	0.820	4,394,000
2023-02-20	0.850	0.850	0.800	0.850	0.850	5,276,000
2023-02-17	0.830	0.850	0.780	0.790	0.790	3,760,000
2023-02-16	0.850	0.870	0.830	0.830	0.830	2,316,000
2023-02-15	0.880	0.890	0.840	0.840	0.840	3,000,036
2023-02-14	0.910	0.910	0.850	0.870	0.870	5,806,000
2023-02-13	0.890	0.910	0.870	0.900	0.900	5,882,000
2023-02-10	0.750	0.900	0.740	0.890	0.890	32,776,020
2023-02-09	0.660	0.770	0.580	0.760	0.760	14,601,988
2023-02-08	0.840	0.840	0.660	0.670	0.670	21,579,991
2023-02-07	0.850	0.860	0.820	0.830	0.830	7,098,000
2023-02-06	0.860	0.860	0.830	0.860	0.860	7,388,000
2023-02-03	0.900	0.900	0.860	0.860	0.860	6,258,000
2023-02-02	0.900	0.910	0.860	0.890	0.890	9,798,000
2023-02-01	0.910	0.920	0.870	0.890	0.890	3,684,000
2023-01-31	0.870	0.940	0.830	0.910	0.910	12,542,108
2023-01-30	0.930	0.940	0.850	0.870	0.870	13,526,000
2023-01-27	0.990	1.020	0.880	0.930	0.930	18,224,000
2023-01-26	0.740	1.030	0.740	0.950	0.950	48,452,000
2023-01-20	0.620	0.730	0.600	0.720	0.720	22,962,000
2023-01-19	0.580	0.620	0.580	0.600	0.600	5,044,000
2023-01-18	0.620	0.620	0.550	0.580	0.580	13,600,000
2023-01-17	0.500	0.640	0.500	0.620	0.620	29,473,108
2023-01-16	0.380	0.550	0.380	0.500	0.500	20,398,000
2023-01-13	0.370	0.430	0.360	0.370	0.370	23,238,000
2023-01-12	0.350	0.355	0.350	0.355	0.355	162,000
2023-01-11	0.360	0.365	0.350	0.350	0.350	1,022,000
2023-01-10	0.360	0.360	0.340	0.350	0.350	3,422,000
2023-01-09	0.370	0.375	0.360	0.360	0.360	2,412,000
2023-01-06	0.355	0.370	0.355	0.365	0.365	1,790,000
2023-01-05	0.350	0.375	0.350	0.365	0.365	440,000
2023-01-04	0.355	0.360	0.350	0.360	0.360	1,826,000
2023-01-03	0.345	0.365	0.345	0.355	0.355	1,218,000
2022-12-30	0.340	0.350	0.320	0.345	0.345	2,724,000
2022-12-29	0.350	0.355	0.345	0.345	0.345	996,000
2022-12-28	0.320	0.350	0.310	0.350	0.350	3,534,000
2022-12-23	0.325	0.325	0.305	0.320	0.320	1,064,000
2022-12-22	0.325	0.325	0.305	0.315	0.315	346,000
2022-12-21	0.320	0.325	0.315	0.315	0.315	436,000
2022-12-20	0.290	0.330	0.290	0.320	0.320	3,184,000
2022-12-19	0.295	0.300	0.290	0.295	0.295	1,564,000
2022-12-16	0.300	0.300	0.300	0.300	0.300	0
2022-12-15	0.290	0.300	0.290	0.300	0.300	34,000
2022-12-14	0.300	0.300	0.290	0.300	0.300	2,620,000
2022-12-13	0.300	0.300	0.295	0.295	0.295	1,162,000
2022-12-12	0.305	0.305	0.290	0.295	0.295	2,526,000
2022-12-09	0.305	0.305	0.295	0.300	0.300	554,000
2022-12-08	0.295	0.300	0.285	0.295	0.295	1,250,000
2022-12-07	0.305	0.305	0.280	0.285	0.285	3,700,000
2022-12-06	0.305	0.310	0.290	0.300	0.300	1,582,000
2022-12-05	0.295	0.310	0.290	0.305	0.305	2,680,000
2022-12-02	0.300	0.310	0.295	0.295	0.295	920,000
2022-12-01	0.310	0.310	0.295	0.300	0.300	996,000
2022-11-30	0.295	0.310	0.295	0.310	0.310	124,000
2022-11-29	0.295	0.310	0.285	0.310	0.310	1,468,000
2022-11-28	0.300	0.300	0.270	0.295	0.295	2,864,000
2022-11-25	0.300	0.310	0.290	0.290	0.290	212,000
2022-11-24	0.295	0.305	0.285	0.300	0.300	5,950,000
2022-11-23	0.290	0.295	0.280	0.290	0.290	502,000
2022-11-22	0.280	0.300	0.275	0.280	0.280	4,344,000

← NewerPage 16 of 21 · 1,233 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.