Honworld Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jul 8, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jul 7, 2026	0.50	0.51	0.50	0.51	0.51	-	20,000
Jul 6, 2026	0.51	0.51	0.49	0.51	0.51	-1.92%	13,000
Jul 3, 2026	0.61	0.61	0.50	0.52	0.52	-13.33%	104,000
Jul 2, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	-
Jun 30, 2026	0.63	0.63	0.62	0.62	0.62	1.64%	1,000
Jun 29, 2026	0.51	0.62	0.51	0.61	0.61	19.61%	2,000
Jun 26, 2026	0.60	0.60	0.46	0.51	0.51	-19.05%	5,500
Jun 25, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	500
Jun 24, 2026	0.65	0.65	0.65	0.60	0.60	-	500
Jun 23, 2026	0.57	0.60	0.54	0.60	0.60	1.69%	63,500
Jun 22, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	-
Jun 18, 2026	0.58	0.60	0.58	0.60	0.60	-4.76%	21,000
Jun 17, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 16, 2026	0.67	0.68	0.58	0.63	0.63	1.61%	44,000
Jun 15, 2026	0.73	0.73	0.59	0.62	0.62	-13.89%	137,000
Jun 12, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Jun 11, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	500
Jun 10, 2026	0.73	0.73	0.73	0.72	0.72	10.77%	500
Jun 9, 2026	0.66	0.66	0.63	0.65	0.65	-4.41%	44,000
Jun 8, 2026	0.71	0.71	0.66	0.68	0.68	-6.85%	21,000
Jun 5, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Jun 4, 2026	0.76	0.76	0.74	0.74	0.74	-6.33%	36,000
Jun 3, 2026	0.80	0.80	0.80	0.79	0.79	6.76%	500
Jun 2, 2026	0.73	0.74	0.73	0.74	0.74	-7.50%	87,000
Jun 1, 2026	0.83	0.83	0.74	0.80	0.80	-	44,000
May 29, 2026	0.78	0.80	0.78	0.80	0.80	-	3,000
May 28, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	10,000
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