Honor Matrix Holdings Limited (HKG:8186)
Hong Kong · Delayed Price · Currency is HKD 1.060
-0.050 (-4.50%)
Aug 26, 2026, 6:08 PM HKT
Honor Matrix Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -8.70% | 170,000 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | - | 170,031 |
| Aug 4, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 4.55% | 25,000 |
| Aug 3, 2026 | 1.16 | 1.16 | 1.06 | 1.10 | 1.10 | - | 180,157 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 130,000 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 4.55% | 160,000 |
| Jul 29, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | 7.84% | 465,001 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.00 | 1.02 | 1.02 | -7.27% | 462,500 |
| Jul 27, 2026 | 1.00 | 1.19 | 1.00 | 1.10 | 1.10 | 10.00% | 325,288 |
| Jul 24, 2026 | 0.86 | 1.10 | 0.85 | 1.00 | 1.00 | 25.00% | 810,000 |
| Jul 23, 2026 | 0.80 | 0.86 | 0.80 | 0.80 | 0.80 | - | 135,000 |
| Jul 22, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | - |
| Jul 21, 2026 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -3.70% | 120,000 |
| Jul 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 35,000 |
| Jul 17, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | - | 45,000 |
| Jul 16, 2026 | 0.81 | 0.91 | 0.81 | 0.81 | 0.81 | - | 265,000 |
| Jul 15, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 8.00% | 190,000 |
| Jul 14, 2026 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 155,000 |
| Jul 13, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 6.85% | 75,003 |
| Jul 10, 2026 | 0.79 | 0.79 | 0.72 | 0.73 | 0.73 | -7.59% | 84,375 |
| Jul 9, 2026 | 0.79 | 0.81 | 0.73 | 0.79 | 0.79 | 27.42% | 169,430 |
| Jul 8, 2026 | 0.80 | 0.80 | 0.62 | 0.62 | 0.62 | -22.50% | 297,500 |
| Jul 7, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 1.27% | 15,000 |
| Jul 6, 2026 | 0.81 | 0.83 | 0.79 | 0.79 | 0.79 | - | 50,000 |
| Jul 3, 2026 | 0.88 | 0.90 | 0.78 | 0.79 | 0.79 | -8.14% | 55,000 |
| Jul 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 6 |
| Jun 30, 2026 | 0.84 | 0.86 | 0.76 | 0.86 | 0.86 | - | 40,000 |
| Jun 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jun 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jun 25, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 30,000 |
| Jun 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 35,000 |
| Jun 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jun 22, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 20,000 |
| Jun 18, 2026 | 0.81 | 0.90 | 0.81 | 0.88 | 0.88 | 8.64% | 85,000 |
| Jun 17, 2026 | 0.91 | 0.91 | 0.81 | 0.81 | 0.81 | 1.25% | 90,000 |
| Jun 16, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -11.11% | 105,000 |