Honor Matrix Holdings Limited (HKG:8186)
Hong Kong · Delayed Price · Currency is HKD 0.9600
+0.0100 (1.05%)
Oct 16, 2026, 4:08 PM HKT
Honor Matrix Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 7 |
| Oct 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Oct 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 10,000 |
| Oct 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 350 |
| Oct 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.00% | 25,048 |
| Oct 8, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.26% | 10,118 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 10,000 |
| Oct 6, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.54% | 15,000 |
| Oct 5, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | -2.50% | 125,000 |
| Oct 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 5,000 |
| Sep 30, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -2.51% | 10,000 |
| Sep 29, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.50% | 15,000 |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 10,037 |
| Sep 25, 2026 | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | - | 15,000 |
| Sep 24, 2026 | 1.04 | 1.04 | 0.71 | 0.98 | 0.98 | -5.77% | 148,438 |
| Sep 23, 2026 | 1.10 | 1.10 | 1.05 | 1.04 | 1.04 | -5.45% | 35,806 |
| Sep 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 5,000 |
| Sep 21, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 45,000 |
| Sep 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 17, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 10,000 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 120,000 |
| Sep 15, 2026 | 1.12 | 1.18 | 1.10 | 1.10 | 1.10 | -1.35% | 70,687 |
| Sep 14, 2026 | 1.06 | 1.16 | 1.06 | 1.12 | 1.12 | 5.19% | 10,000 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -4.50% | 145,000 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.12 | 1.11 | 1.11 | -1.77% | 10,000 |
| Sep 9, 2026 | 1.06 | 1.16 | 1.06 | 1.13 | 1.13 | 6.60% | 85,062 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.06 | 1.06 | 1.06 | -0.93% | 190,000 |
| Sep 7, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -4.89% | 305,000 |
| Sep 4, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.74% | 205,836 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.39% | 15,001 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.07 | 1.08 | 1.08 | -1.82% | 200,000 |
| Sep 1, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 30,000 |
| Aug 31, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | -0.91% | 90,000 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | 20,000 |
| Aug 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -4.50% | 165,000 |
| Aug 25, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 575,250 |
| Aug 24, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 5.31% | 265,000 |
| Aug 21, 2026 | 1.04 | 1.13 | 1.04 | 1.04 | 1.04 | 0.49% | 670,000 |
| Aug 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 10,000 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -3.74% | 195,000 |
| Aug 18, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 1,380,000 |
| Aug 17, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | 2.42% | 50,000 |
| Aug 14, 2026 | 1.05 | 1.15 | 1.03 | 1.04 | 1.04 | -5.05% | 425,767 |
| Aug 13, 2026 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | - | 95,000 |
| Aug 12, 2026 | 1.17 | 1.19 | 1.17 | 1.09 | 1.09 | 4.81% | 25,040 |
| Aug 11, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 1.96% | 60,000 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -1.92% | 200,000 |
| Aug 7, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -0.95% | 190,000 |