Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.280	0.280	0.275	0.275	0.275	306,000
2022-11-18	0.300	0.300	0.275	0.285	0.285	1,128,000
2022-11-17	0.290	0.295	0.285	0.295	0.295	300,000
2022-11-16	0.300	0.300	0.280	0.295	0.295	206,000
2022-11-15	0.300	0.300	0.280	0.290	0.290	1,332,000
2022-11-14	0.300	0.300	0.285	0.285	0.285	1,096,000
2022-11-11	0.290	0.300	0.285	0.290	0.290	506,000
2022-11-10	0.285	0.290	0.270	0.280	0.280	730,000
2022-11-09	0.295	0.300	0.290	0.295	0.295	750,000
2022-11-08	0.300	0.300	0.290	0.295	0.295	252,000
2022-11-07	0.300	0.300	0.295	0.300	0.300	1,336,000
2022-11-04	0.310	0.310	0.280	0.300	0.300	1,080,000
2022-11-03	0.285	0.305	0.285	0.290	0.290	948,000
2022-11-02	0.290	0.300	0.280	0.285	0.285	304,000
2022-11-01	0.290	0.300	0.265	0.285	0.285	748,000
2022-10-31	0.285	0.290	0.265	0.285	0.285	500,000
2022-10-28	0.280	0.310	0.260	0.285	0.285	2,198,000
2022-10-27	0.250	0.275	0.250	0.265	0.265	1,588,000
2022-10-26	0.250	0.250	0.232	0.250	0.250	380,000
2022-10-25	0.240	0.260	0.220	0.250	0.250	2,906,000
2022-10-24	0.260	0.260	0.232	0.240	0.240	12,226,000
2022-10-21	0.265	0.275	0.255	0.265	0.265	2,082,000
2022-10-20	0.265	0.265	0.255	0.255	0.255	198,000
2022-10-19	0.270	0.270	0.260	0.260	0.260	276,000
2022-10-18	0.285	0.285	0.250	0.285	0.285	2,208,000
2022-10-17	0.285	0.295	0.280	0.290	0.290	26,000
2022-10-14	0.280	0.285	0.280	0.280	0.280	256,000
2022-10-13	0.275	0.285	0.255	0.280	0.280	1,412,000
2022-10-12	0.265	0.275	0.265	0.275	0.275	34,000
2022-10-11	0.275	0.275	0.265	0.275	0.275	228,000
2022-10-10	0.280	0.280	0.260	0.275	0.275	822,000
2022-10-07	0.290	0.300	0.280	0.285	0.285	452,000
2022-10-06	0.290	0.305	0.285	0.295	0.295	1,002,000
2022-10-05	0.300	0.300	0.275	0.285	0.285	94,000
2022-10-03	0.275	0.305	0.275	0.285	0.285	134,000
2022-09-30	0.300	0.300	0.265	0.285	0.285	276,000
2022-09-29	0.290	0.290	0.275	0.285	0.285	638,000
2022-09-28	0.295	0.295	0.285	0.285	0.285	1,264,000
2022-09-27	0.285	0.295	0.275	0.290	0.290	548,000
2022-09-26	0.310	0.310	0.285	0.295	0.295	262,000
2022-09-23	0.310	0.310	0.290	0.310	0.310	1,836,000
2022-09-22	0.300	0.310	0.270	0.305	0.305	334,000
2022-09-21	0.315	0.315	0.290	0.290	0.290	172,000
2022-09-20	0.300	0.310	0.300	0.310	0.310	10,000
2022-09-19	0.290	0.305	0.285	0.290	0.290	310,000
2022-09-16	0.305	0.305	0.290	0.290	0.290	52,000
2022-09-15	0.300	0.300	0.295	0.295	0.295	114,000
2022-09-14	0.295	0.305	0.285	0.295	0.295	292,000
2022-09-13	0.300	0.310	0.295	0.300	0.300	410,000
2022-09-09	0.305	0.315	0.305	0.305	0.305	216,000
2022-09-08	0.305	0.315	0.305	0.310	0.310	76,000
2022-09-07	0.305	0.320	0.305	0.310	0.310	276,000
2022-09-06	0.310	0.315	0.305	0.310	0.310	374,000
2022-09-05	0.315	0.325	0.305	0.305	0.305	802,000
2022-09-02	0.335	0.335	0.315	0.315	0.315	468,000
2022-09-01	0.340	0.350	0.320	0.335	0.335	1,360,000
2022-08-31	0.325	0.345	0.325	0.335	0.335	2,473,000
2022-08-30	0.325	0.325	0.305	0.320	0.320	596,000
2022-08-29	0.310	0.325	0.305	0.325	0.325	154,000
2022-08-26	0.305	0.310	0.300	0.310	0.310	360,000

← NewerPage 17 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.