Honbridge Holdings Limited (HKG:8137)
Hong Kong · Delayed Price · Currency is HKD 0.4350
-0.0100 (-2.25%)
Mar 6, 2026, 3:51 PM HKT
Honbridge Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 1,376,000 |
| Mar 5, 2026 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | 1.14% | 3,578,000 |
| Mar 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 3,786,000 |
| Mar 3, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 1,610,000 |
| Mar 2, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -1.10% | 1,072,000 |
| Feb 27, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 2,178,000 |
| Feb 26, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 1,470,000 |
| Feb 25, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 1,054,000 |
| Feb 24, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.12% | 2,804,000 |
| Feb 23, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -1.11% | 910,000 |
| Feb 20, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -2.17% | 1,032,000 |
| Feb 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.37% | 82,000 |
| Feb 13, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.26% | 4,264,000 |
| Feb 12, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 3,698,000 |
| Feb 11, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,766,000 |
| Feb 10, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 364,000 |
| Feb 9, 2026 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | 3.37% | 6,032,000 |
| Feb 6, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -2.20% | 1,816,000 |
| Feb 5, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | - | 2,656,000 |
| Feb 4, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 2.25% | 4,446,000 |
| Feb 3, 2026 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 3.49% | 612,000 |
| Feb 2, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -5.49% | 1,890,000 |
| Jan 30, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.11% | 584,000 |
| Jan 29, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 1,206,000 |
| Jan 28, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 1.11% | 1,292,000 |
| Jan 27, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | - | 1,490,000 |
| Jan 26, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -2.17% | 940,000 |
| Jan 23, 2026 | 0.49 | 0.50 | 0.43 | 0.46 | 0.46 | -6.12% | 3,832,000 |
| Jan 22, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 540,000 |
| Jan 21, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.02% | 1,468,000 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 3,062,000 |
| Jan 19, 2026 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -3.00% | 3,066,000 |
| Jan 16, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 2,636,000 |
| Jan 15, 2026 | 0.49 | 0.53 | 0.49 | 0.49 | 0.49 | 2.08% | 5,692,000 |
| Jan 14, 2026 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 6.67% | 4,918,000 |
| Jan 13, 2026 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | 3.45% | 1,866,000 |
| Jan 12, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 630,000 |
| Jan 9, 2026 | 0.46 | 0.47 | 0.40 | 0.44 | 0.44 | -2.22% | 5,310,000 |
| Jan 8, 2026 | 0.46 | 0.50 | 0.45 | 0.45 | 0.45 | -1.10% | 2,980,000 |
| Jan 7, 2026 | 0.45 | 0.55 | 0.42 | 0.46 | 0.46 | 8.33% | 5,938,000 |
| Jan 6, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 6.33% | 428,000 |
| Jan 5, 2026 | 0.43 | 0.45 | 0.38 | 0.40 | 0.40 | -5.95% | 3,002,000 |
| Jan 2, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 2,532,000 |
| Dec 31, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.15% | 520,000 |
| Dec 30, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -3.33% | 922,000 |
| Dec 29, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -6.25% | 2,154,000 |
| Dec 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.23% | 2,000 |
| Dec 23, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.06% | 340,000 |
| Dec 22, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 852,000 |
| Dec 19, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 3.23% | 32,000 |