Honor Matrix Holdings Limited (HKG:8186)
Hong Kong · Delayed Price · Currency is HKD 0.8600
-0.0100 (-1.15%)
Jun 25, 2026, 11:40 AM HKT
Honor Matrix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |