Honbridge Holdings Limited (HKG:8137)
Hong Kong · Delayed Price · Currency is HKD 0.4150
-0.0150 (-3.49%)
May 7, 2026, 4:08 PM HKT
Honbridge Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -3.49% | 1,244,000 |
| May 6, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | - | 3,394,000 |
| May 5, 2026 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 8.86% | 4,578,000 |
| May 4, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 1,354,000 |
| Apr 30, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 1,628,000 |
| Apr 29, 2026 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 1.23% | 5,208,000 |
| Apr 28, 2026 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | - | 5,676,000 |
| Apr 27, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 4,472,000 |
| Apr 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,306,000 |
| Apr 23, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 3,028,000 |
| Apr 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 1,174,000 |
| Apr 21, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 3.90% | 1,332,000 |
| Apr 20, 2026 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -1.28% | 3,798,000 |
| Apr 17, 2026 | 0.39 | 0.41 | 0.37 | 0.39 | 0.39 | 1.30% | 2,604,000 |
| Apr 16, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 3,994,000 |
| Apr 15, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 2,254,000 |
| Apr 14, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 3,324,000 |
| Apr 13, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.47% | 2,430,000 |
| Apr 10, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -1.22% | 1,292,000 |
| Apr 9, 2026 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 1.23% | 4,086,000 |
| Apr 8, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -3.57% | 2,984,000 |
| Apr 2, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 696,000 |
| Apr 1, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 2.35% | 1,412,000 |
| Mar 31, 2026 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -2.30% | 1,450,000 |
| Mar 30, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 2,906,000 |
| Mar 27, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.38% | 870,000 |
| Mar 26, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 2,568,000 |
| Mar 25, 2026 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 2.38% | 3,234,000 |
| Mar 24, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 1.20% | 448,000 |
| Mar 23, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.49% | 2,850,000 |
| Mar 20, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 704,000 |
| Mar 19, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 1,528,000 |
| Mar 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 454,000 |
| Mar 17, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 1,254,000 |
| Mar 16, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 1,704,000 |
| Mar 13, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 96,000 |
| Mar 12, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 628,000 |
| Mar 11, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -3.41% | 2,942,000 |
| Mar 10, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 716,000 |
| Mar 9, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | - | 2,192,000 |
| 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 |