Honbridge Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.385	0.395	0.380	0.385	0.385	1,552,000
2021-12-01	0.390	0.395	0.385	0.390	0.390	1,166,000
2021-11-30	0.395	0.395	0.380	0.390	0.390	10,416,000
2021-11-29	0.395	0.400	0.380	0.395	0.395	2,336,000
2021-11-26	0.380	0.395	0.375	0.395	0.395	1,980,000
2021-11-25	0.380	0.390	0.375	0.380	0.380	2,724,000
2021-11-24	0.385	0.390	0.375	0.385	0.385	2,400,000
2021-11-23	0.390	0.395	0.380	0.385	0.385	2,250,000
2021-11-22	0.395	0.405	0.390	0.395	0.395	2,804,000
2021-11-19	0.400	0.405	0.390	0.400	0.400	5,406,000
2021-11-18	0.395	0.410	0.395	0.405	0.405	824,000
2021-11-17	0.400	0.405	0.385	0.390	0.390	2,990,000
2021-11-16	0.390	0.400	0.375	0.395	0.395	5,290,000
2021-11-15	0.400	0.415	0.395	0.395	0.395	2,346,000
2021-11-12	0.390	0.435	0.375	0.400	0.400	5,348,000
2021-11-11	0.395	0.400	0.395	0.395	0.395	240,000
2021-11-10	0.395	0.420	0.385	0.390	0.390	1,876,000
2021-11-09	0.400	0.415	0.380	0.390	0.390	1,188,000
2021-11-08	0.390	0.410	0.390	0.400	0.400	980,000
2021-11-05	0.420	0.430	0.395	0.395	0.395	3,890,000
2021-11-04	0.395	0.420	0.395	0.410	0.410	1,178,000
2021-11-03	0.420	0.420	0.390	0.400	0.400	9,396,000
2021-11-02	0.435	0.440	0.420	0.425	0.425	2,244,000
2021-11-01	0.440	0.450	0.420	0.435	0.435	2,172,000
2021-10-29	0.425	0.460	0.425	0.440	0.440	25,350,000
2021-10-28	0.430	0.430	0.420	0.425	0.425	1,566,000
2021-10-27	0.480	0.480	0.430	0.430	0.430	1,664,000
2021-10-26	0.455	0.465	0.445	0.450	0.450	3,264,000
2021-10-25	0.475	0.475	0.455	0.460	0.460	1,290,000
2021-10-22	0.500	0.500	0.470	0.475	0.475	1,608,000
2021-10-21	0.510	0.510	0.490	0.490	0.490	1,514,000
2021-10-20	0.510	0.510	0.490	0.495	0.495	416,000
2021-10-19	0.495	0.500	0.490	0.500	0.500	1,664,000
2021-10-18	0.485	0.500	0.485	0.495	0.495	946,000

← NewerPage 21 of 21 · 1,234 trading days

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.