Honworld Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.80	0.81	0.77	0.81	0.81	-	67,000
May 26, 2026	0.81	0.82	0.80	0.81	0.81	-	63,000
May 22, 2026	0.83	0.83	0.72	0.81	0.81	-2.41%	114,500
May 21, 2026	0.82	0.83	0.70	0.83	0.83	2.47%	1,197,500
May 20, 2026	0.84	0.84	0.77	0.81	0.81	-1.22%	137,500
May 19, 2026	0.83	0.83	0.73	0.82	0.82	5.13%	41,500
May 18, 2026	0.76	0.83	0.72	0.78	0.78	2.63%	83,500
May 15, 2026	0.70	0.76	0.70	0.76	0.76	7.04%	130,000
May 14, 2026	0.72	0.74	0.69	0.71	0.71	-2.74%	69,500
May 13, 2026	0.80	0.82	0.73	0.73	0.73	-6.41%	191,000
May 12, 2026	0.80	0.80	0.71	0.78	0.78	-2.50%	246,000
May 11, 2026	0.58	0.83	0.58	0.80	0.80	40.35%	1,092,000
May 8, 2026	0.56	0.59	0.51	0.57	0.57	5.56%	442,000
May 7, 2026	0.55	0.55	0.50	0.54	0.54	3.85%	762,000
May 6, 2026	0.54	0.54	0.52	0.52	0.52	-	12,000
May 5, 2026	0.52	0.52	0.52	0.52	0.52	-	1,500
May 4, 2026	0.50	0.54	0.50	0.52	0.52	4.00%	177,000
Apr 30, 2026	0.51	0.51	0.47	0.50	0.50	-	19,500
Apr 29, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	92,500
Apr 28, 2026	0.49	0.49	0.47	0.48	0.48	2.13%	19,000
Apr 27, 2026	0.46	0.46	0.45	0.47	0.47	1.08%	99,000
Apr 24, 2026	0.46	0.46	0.46	0.47	0.47	-6.06%	84,500
Apr 23, 2026	0.48	0.50	0.45	0.50	0.50	7.61%	546,500
Apr 22, 2026	0.46	0.46	0.44	0.46	0.46	4.55%	9,500
Apr 21, 2026	0.44	0.46	0.41	0.44	0.44	2.33%	205,000
Apr 20, 2026	0.42	0.43	0.40	0.43	0.43	2.38%	154,000
Apr 17, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 16, 2026	0.42	0.42	0.42	0.42	0.42	-	20,000
Apr 15, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 14, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	13,500
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	-	24,500
Apr 9, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 8, 2026	0.40	0.41	0.40	0.40	0.40	-	41,000
Apr 2, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	-
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 27, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	10,000
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 25, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 24, 2026	0.38	0.40	0.38	0.40	0.40	-	15,000
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 20, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	1,000
Mar 19, 2026	0.39	0.40	0.39	0.40	0.40	-	55,000
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	2.60%	200,000
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	4.05%	-
Mar 13, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	500
Mar 12, 2026	0.37	0.39	0.37	0.38	0.38	-3.85%	9,000