Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.295	0.305	0.295	0.305	0.305	278,000
2022-08-24	0.300	0.300	0.290	0.290	0.290	868,000
2022-08-23	0.300	0.300	0.290	0.300	0.300	612,000
2022-08-22	0.295	0.305	0.285	0.300	0.300	418,000
2022-08-19	0.300	0.300	0.290	0.290	0.290	180,000
2022-08-18	0.300	0.300	0.300	0.300	0.300	102,000
2022-08-17	0.305	0.315	0.290	0.295	0.295	1,088,000
2022-08-16	0.320	0.320	0.305	0.305	0.305	530,000
2022-08-15	0.320	0.320	0.320	0.320	0.320	0
2022-08-12	0.330	0.330	0.310	0.320	0.320	104,000
2022-08-11	0.305	0.315	0.305	0.315	0.315	54,000
2022-08-10	0.320	0.320	0.300	0.320	0.320	960,000
2022-08-09	0.315	0.315	0.310	0.310	0.310	458,000
2022-08-08	0.310	0.320	0.310	0.320	0.320	98,000
2022-08-05	0.305	0.310	0.305	0.310	0.310	1,208,000
2022-08-04	0.310	0.320	0.305	0.315	0.315	1,422,000
2022-08-03	0.325	0.325	0.310	0.320	0.320	1,170,000
2022-08-02	0.310	0.315	0.300	0.305	0.305	1,766,000
2022-08-01	0.315	0.315	0.310	0.315	0.315	206,000
2022-07-29	0.315	0.315	0.310	0.315	0.315	884,000
2022-07-28	0.305	0.315	0.300	0.315	0.315	1,344,000
2022-07-27	0.315	0.315	0.315	0.315	0.315	0
2022-07-26	0.325	0.325	0.310	0.315	0.315	840,000
2022-07-25	0.315	0.320	0.315	0.320	0.320	810,000
2022-07-22	0.310	0.325	0.310	0.320	0.320	344,000
2022-07-21	0.320	0.320	0.310	0.310	0.310	288,000
2022-07-20	0.310	0.330	0.310	0.320	0.320	1,790,000
2022-07-19	0.315	0.315	0.305	0.305	0.305	1,330,000
2022-07-18	0.295	0.320	0.295	0.320	0.320	1,342,000
2022-07-15	0.295	0.300	0.295	0.295	0.295	1,094,000
2022-07-14	0.290	0.300	0.290	0.300	0.300	904,000
2022-07-13	0.305	0.305	0.285	0.290	0.290	802,000
2022-07-12	0.290	0.305	0.280	0.305	0.305	440,000
2022-07-11	0.320	0.320	0.300	0.305	0.305	50,000
2022-07-08	0.310	0.315	0.305	0.315	0.315	544,000
2022-07-07	0.300	0.305	0.300	0.305	0.305	302,000
2022-07-06	0.315	0.315	0.300	0.300	0.300	150,000
2022-07-05	0.315	0.315	0.305	0.315	0.315	586,000
2022-07-04	0.305	0.310	0.305	0.305	0.305	352,000
2022-06-30	0.305	0.310	0.305	0.305	0.305	768,000
2022-06-29	0.310	0.320	0.305	0.310	0.310	238,000
2022-06-28	0.320	0.320	0.305	0.305	0.305	608,000
2022-06-27	0.325	0.330	0.320	0.325	0.325	804,000
2022-06-24	0.330	0.330	0.325	0.325	0.325	8,000
2022-06-23	0.310	0.320	0.310	0.320	0.320	504,000
2022-06-22	0.315	0.320	0.305	0.310	0.310	492,000
2022-06-21	0.330	0.330	0.315	0.315	0.315	320,000
2022-06-20	0.310	0.330	0.310	0.320	0.320	486,000
2022-06-17	0.320	0.335	0.305	0.305	0.305	438,000
2022-06-16	0.315	0.330	0.315	0.325	0.325	798,000
2022-06-15	0.350	0.350	0.305	0.310	0.310	2,150,000
2022-06-14	0.350	0.350	0.330	0.345	0.345	796,000
2022-06-13	0.350	0.355	0.345	0.350	0.350	834,000
2022-06-10	0.340	0.355	0.340	0.355	0.355	282,000
2022-06-09	0.345	0.355	0.340	0.350	0.350	742,000
2022-06-08	0.345	0.355	0.330	0.350	0.350	4,174,000
2022-06-07	0.345	0.355	0.335	0.345	0.345	3,302,000
2022-06-06	0.315	0.340	0.315	0.335	0.335	2,744,000
2022-06-02	0.305	0.320	0.305	0.315	0.315	648,000
2022-06-01	0.305	0.320	0.305	0.310	0.310	548,000

← NewerPage 18 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.