Honworld Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.62	0.65	0.60	0.65	0.65	-2.99%	22,000
Oct 5, 2026	0.68	0.68	0.67	0.67	0.67	0.75%	29,000
Oct 2, 2026	0.68	0.70	0.63	0.67	0.67	-	13,500
Sep 30, 2026	0.61	0.68	0.61	0.67	0.67	3.91%	77,500
Sep 29, 2026	0.65	0.65	0.65	0.64	0.64	-0.78%	500
Sep 28, 2026	0.66	0.66	0.60	0.65	0.65	0.78%	145,000
Sep 25, 2026	0.63	0.66	0.63	0.64	0.64	-1.54%	79,500
Sep 24, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	-
Sep 23, 2026	0.62	0.67	0.62	0.66	0.66	-1.49%	443,500
Sep 22, 2026	0.64	0.67	0.64	0.67	0.67	-0.74%	20,500
Sep 21, 2026	0.65	0.68	0.64	0.68	0.68	-1.46%	20,500
Sep 18, 2026	0.70	0.70	0.62	0.69	0.69	-0.72%	553,500
Sep 17, 2026	0.67	0.71	0.67	0.69	0.69	2.99%	205,500
Sep 16, 2026	0.70	0.70	0.63	0.67	0.67	-	4,500
Sep 15, 2026	0.69	0.69	0.69	0.67	0.67	-1.47%	500
Sep 14, 2026	0.70	0.70	0.64	0.68	0.68	0.74%	282,500
Sep 11, 2026	0.63	0.69	0.62	0.68	0.68	3.05%	426,000
Sep 10, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	1,000
Sep 9, 2026	0.64	0.65	0.64	0.65	0.65	-	1,000
Sep 8, 2026	0.64	0.65	0.63	0.65	0.65	-5.11%	111,000
Sep 7, 2026	0.65	0.69	0.64	0.69	0.69	-0.72%	230,500
Sep 4, 2026	0.73	0.73	0.63	0.69	0.69	-	478,000
Sep 3, 2026	0.69	0.69	0.69	0.69	0.69	2.22%	1,500
Sep 2, 2026	0.74	0.74	0.63	0.68	0.68	-1.46%	785,000
Sep 1, 2026	0.73	0.78	0.66	0.69	0.69	-4.20%	424,000
Aug 31, 2026	0.64	0.73	0.64	0.72	0.72	19.17%	1,143,000
Aug 28, 2026	0.50	0.61	0.50	0.60	0.60	26.32%	240,000
Aug 27, 2026	0.47	0.48	0.47	0.48	0.48	-	136,000
Aug 26, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Aug 25, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Aug 24, 2026	0.48	0.48	0.48	0.48	0.48	-	1,000
Aug 21, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Aug 20, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Aug 19, 2026	0.48	0.48	0.48	0.48	0.48	-	3,000
Aug 18, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	500
Aug 17, 2026	0.47	0.47	0.47	0.47	0.47	10.59%	2,500
Aug 14, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	302,000
Aug 13, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	17,000
Aug 12, 2026	0.45	0.45	0.45	0.45	0.45	-3.23%	-
Aug 11, 2026	0.44	0.47	0.43	0.47	0.47	-7.00%	267,500
Aug 10, 2026	0.50	0.50	0.50	0.50	0.50	-	500
Aug 7, 2026	0.49	0.51	0.45	0.50	0.50	1.01%	73,500
Aug 6, 2026	0.47	0.50	0.44	0.50	0.50	-	61,500
Aug 5, 2026	0.50	0.50	0.50	0.50	0.50	-2.94%	-
Aug 4, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	500
Aug 3, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	-
Jul 31, 2026	0.46	0.50	0.45	0.50	0.50	-1.00%	26,000
Jul 30, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jul 29, 2026	0.50	0.50	0.50	0.50	0.50	-	500
Jul 28, 2026	0.50	0.50	0.50	0.50	0.50	-	-