Honor Matrix Holdings Limited (HKG:8186)
Hong Kong · Delayed Price · Currency is HKD 0.9900
-0.0500 (-4.81%)
Jun 1, 2026, 3:58 PM HKT
Honor Matrix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -4.81% | 95,000 |
| May 29, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 4.00% | 80,000 |
| May 28, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 215,009 |
| May 27, 2026 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -6.80% | 55,013 |
| May 26, 2026 | 1.05 | 1.10 | 1.03 | 1.03 | 1.03 | 7.29% | 325,000 |
| May 22, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 180,000 |
| May 21, 2026 | 1.08 | 1.08 | 0.96 | 0.96 | 0.96 | -11.93% | 60,000 |
| May 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 5,000 |
| May 19, 2026 | 0.96 | 1.10 | 0.96 | 1.09 | 1.09 | 13.54% | 100,000 |
| May 18, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | 15,000 |
| May 15, 2026 | 0.95 | 0.98 | 0.90 | 0.98 | 0.98 | 3.16% | 90,481 |
| May 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 30,000 |
| May 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 25,000 |
| May 12, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | - | 60,000 |
| May 11, 2026 | 0.94 | 0.99 | 0.93 | 0.93 | 0.93 | 1.09% | 105,000 |
| May 8, 2026 | 0.95 | 0.99 | 0.92 | 0.92 | 0.92 | -5.15% | 110,000 |
| May 7, 2026 | 0.93 | 0.97 | 0.91 | 0.97 | 0.97 | -1.02% | 4,100,000 |
| May 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 15,000 |
| May 5, 2026 | 1.01 | 1.01 | 0.99 | 0.98 | 0.98 | -6.67% | 155,000 |
| May 4, 2026 | 0.87 | 1.05 | 0.87 | 1.05 | 1.05 | 22.09% | 60,156 |
| Apr 30, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 55,000 |
| Apr 29, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 25,000 |
| Apr 28, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.21% | 90,000 |
| Apr 27, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -3.03% | 235,000 |
| Apr 24, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -7.48% | 185,000 |
| Apr 23, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 35,000 |
| Apr 22, 2026 | 1.08 | 1.19 | 1.08 | 1.10 | 1.10 | 2.80% | 160,000 |
| Apr 21, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 5.94% | 140,687 |
| Apr 20, 2026 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | - | 300,000 |
| Apr 17, 2026 | 0.98 | 0.98 | 0.98 | 1.01 | 1.01 | 3.06% | 105,000 |
| Apr 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -5.77% | 115,000 |
| Apr 15, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -1.89% | 150,000 |
| Apr 14, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 80,000 |
| Apr 13, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 5.88% | 30,000 |
| Apr 10, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 125,000 |
| Apr 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 40,000 |
| Apr 8, 2026 | 1.19 | 1.19 | 1.02 | 1.03 | 1.03 | -14.17% | 640,000 |
| Apr 2, 2026 | 1.20 | 1.29 | 1.20 | 1.20 | 1.20 | - | 75,000 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 30,000 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.21 | 1.20 | 1.20 | -0.83% | 21,116 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 15,000 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10,000 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 50,000 |
| Mar 25, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 225,000 |
| Mar 24, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -0.81% | 340,000 |
| Mar 23, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -3.91% | 50,000 |
| Mar 20, 2026 | 1.28 | 1.35 | 1.28 | 1.28 | 1.28 | - | 35,000 |
| Mar 19, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 37,000 |
| Mar 18, 2026 | 1.25 | 1.46 | 1.25 | 1.28 | 1.28 | - | 145,000 |
| Mar 17, 2026 | 1.25 | 1.40 | 1.25 | 1.28 | 1.28 | 2.40% | 95,000 |