Honor Matrix Holdings Limited (HKG:8186)
Hong Kong · Delayed Price · Currency is HKD 1.100
0.00 (0.00%)
Aug 4, 2026, 10:17 AM HKT
Honor Matrix Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 40,000 |
| Jun 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 11, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -5.26% | 80,000 |
| Jun 10, 2026 | 0.90 | 0.97 | 0.85 | 0.95 | 0.95 | 3.26% | 135,000 |
| Jun 9, 2026 | 0.94 | 0.94 | 0.87 | 0.92 | 0.92 | -2.13% | 160,000 |
| Jun 8, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 25,000 |
| Jun 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 30,137 |
| Jun 4, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -5.05% | 110,000 |
| Jun 3, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 3.13% | 130,000 |
| Jun 2, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -3.03% | 80,000 |
| 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 |