Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.320	0.320	0.305	0.315	0.315	1,928,000
2022-03-01	0.325	0.335	0.320	0.325	0.325	1,096,000
2022-02-28	0.320	0.325	0.320	0.325	0.325	1,526,000
2022-02-25	0.340	0.360	0.330	0.330	0.330	860,000
2022-02-24	0.350	0.350	0.340	0.345	0.345	186,000
2022-02-23	0.350	0.360	0.350	0.350	0.350	50,000
2022-02-22	0.340	0.350	0.340	0.350	0.350	254,000
2022-02-21	0.375	0.375	0.345	0.355	0.355	96,000
2022-02-18	0.350	0.355	0.350	0.355	0.355	280,000
2022-02-17	0.360	0.360	0.340	0.350	0.350	132,000
2022-02-16	0.350	0.350	0.350	0.350	0.350	266,000
2022-02-15	0.350	0.355	0.335	0.350	0.350	282,000
2022-02-14	0.335	0.355	0.335	0.350	0.350	130,000
2022-02-11	0.360	0.360	0.345	0.345	0.345	1,902,000
2022-02-10	0.355	0.380	0.350	0.360	0.360	2,666,000
2022-02-09	0.380	0.380	0.350	0.355	0.355	1,674,000
2022-02-08	0.350	0.350	0.350	0.350	0.350	0
2022-02-07	0.345	0.350	0.325	0.350	0.350	868,000
2022-02-04	0.380	0.380	0.335	0.345	0.345	530,000
2022-01-31	0.335	0.335	0.335	0.335	0.335	0
2022-01-28	0.320	0.335	0.310	0.335	0.335	550,000
2022-01-27	0.325	0.345	0.320	0.325	0.325	1,130,000
2022-01-26	0.325	0.325	0.320	0.325	0.325	828,000
2022-01-25	0.330	0.330	0.315	0.320	0.320	348,000
2022-01-24	0.330	0.350	0.325	0.350	0.350	226,000
2022-01-21	0.350	0.350	0.330	0.345	0.345	96,000
2022-01-20	0.355	0.355	0.330	0.350	0.350	144,000
2022-01-19	0.340	0.345	0.320	0.340	0.340	1,230,000
2022-01-18	0.345	0.345	0.345	0.345	0.345	0
2022-01-17	0.340	0.350	0.340	0.345	0.345	412,000
2022-01-14	0.320	0.345	0.320	0.340	0.340	600,000
2022-01-13	0.320	0.335	0.315	0.320	0.320	388,000
2022-01-12	0.325	0.330	0.320	0.320	0.320	354,000
2022-01-11	0.325	0.330	0.310	0.315	0.315	618,000
2022-01-10	0.320	0.330	0.305	0.320	0.320	640,000
2022-01-07	0.335	0.345	0.250	0.320	0.320	14,664,000
2022-01-06	0.350	0.355	0.350	0.350	0.350	292,000
2022-01-05	0.350	0.350	0.350	0.350	0.350	138,000
2022-01-04	0.345	0.355	0.325	0.350	0.350	780,000
2022-01-03	0.335	0.360	0.330	0.360	0.360	376,000
2021-12-31	0.360	0.365	0.350	0.360	0.360	988,000
2021-12-30	0.330	0.370	0.320	0.360	0.360	1,756,000
2021-12-29	0.320	0.345	0.320	0.335	0.335	584,000
2021-12-28	0.320	0.330	0.315	0.320	0.320	372,000
2021-12-24	0.320	0.330	0.315	0.325	0.325	264,000
2021-12-23	0.335	0.335	0.310	0.325	0.325	3,636,000
2021-12-22	0.350	0.360	0.335	0.335	0.335	1,900,000
2021-12-21	0.360	0.360	0.345	0.355	0.355	1,004,000
2021-12-20	0.350	0.370	0.345	0.350	0.350	1,384,000
2021-12-17	0.350	0.360	0.345	0.350	0.350	1,238,400
2021-12-16	0.355	0.355	0.345	0.350	0.350	1,794,000
2021-12-15	0.350	0.355	0.350	0.350	0.350	894,000
2021-12-14	0.350	0.350	0.335	0.345	0.345	690,000
2021-12-13	0.355	0.365	0.340	0.350	0.350	472,000
2021-12-10	0.355	0.360	0.350	0.355	0.355	422,000
2021-12-09	0.355	0.365	0.355	0.365	0.365	770,000
2021-12-08	0.365	0.365	0.355	0.365	0.365	1,648,000
2021-12-07	0.370	0.370	0.360	0.365	0.365	1,196,000
2021-12-06	0.375	0.375	0.360	0.365	0.365	1,382,000
2021-12-03	0.385	0.385	0.370	0.370	0.370	2,840,000

← NewerPage 20 of 21 · 1,234 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.