Honworld Group Limited - 2226.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.5	0.5	0.51	0.52	0.49	9,000
September 25, 2025	0.52	0.5	0.5	0.52	0.5	302,500
September 24, 2025	0.54	0.52	0.52	0.57	0.52	76,000
September 23, 2025	0.52	0.54	0.54	0.54	0.52	1,500
September 22, 2025	0.52	0.52	0.52	0.52	0.52	0
September 19, 2025	0.5	0.53	0.53	0.59	0.5	161,000
September 18, 2025	0.52	0.52	0.52	0.52	0.52	500
September 17, 2025	0.55	0.51	0.51	0.55	0.5	126,500
September 16, 2025	0.56	0.55	0.55	0.56	0.52	38,500
September 15, 2025	0.55	0.56	0.56	0.56	0.52	92,000
September 12, 2025	0.58	0.56	0.56	0.58	0.56	184,500
September 11, 2025	0.58	0.58	0.58	0.6	0.58	193,000
September 10, 2025	0.56	0.57	0.57	0.62	0.56	222,500
September 09, 2025	0.54	0.56	0.56	0.56	0.54	247,500
September 08, 2025	0.56	0.54	0.54	0.63	0.52	552,500
September 05, 2025	0.51	0.55	0.55	0.55	0.5	73,500
September 04, 2025	0.55	0.55	0.55	0.55	0.5	120,500
September 03, 2025	0.56	0.56	0.56	0.56	0.55	33,500
September 02, 2025	0.58	0.58	0.58	0.58	0.58	0
September 01, 2025	0.58	0.58	0.58	0.58	0.58	80,000
August 29, 2025	0.59	0.58	0.58	0.62	0.57	46,500
August 28, 2025	0.66	0.6	0.6	0.66	0.6	172,000
August 27, 2025	0.65	0.64	0.64	0.65	0.64	62,000
August 26, 2025	0.64	0.65	0.65	0.65	0.64	15,000
August 25, 2025	0.65	0.65	0.65	0.65	0.65	0
August 22, 2025	0.65	0.65	0.65	0.65	0.65	5,000
August 21, 2025	0.64	0.64	0.64	0.64	0.64	100,000
August 20, 2025	0.64	0.64	0.64	0.64	0.64	152,000
August 19, 2025	0.63	0.64	0.64	0.64	0.63	124,000
August 18, 2025	0.63	0.63	0.63	0.63	0.63	3,000
August 15, 2025	0.63	0.63	0.63	0.63	0.63	0
August 14, 2025	0.65	0.62	0.62	0.65	0.62	12,500
August 13, 2025	0.62	0.62	0.62	0.62	0.62	8,000
August 12, 2025	0.62	0.62	0.62	0.62	0.62	24,500
August 11, 2025	0.62	0.62	0.62	0.62	0.62	0
August 08, 2025	0.66	0.62	0.62	0.67	0.61	219,000
August 07, 2025	0.62	0.62	0.62	0.62	0.62	86,000
August 06, 2025	0.63	0.62	0.62	0.63	0.62	45,000
August 05, 2025	0.63	0.62	0.62	0.63	0.62	227,000
August 04, 2025	0.65	0.63	0.63	0.65	0.63	16,500
August 01, 2025	0.61	0.66	0.61	0.66	0.61	6,000
July 31, 2025	0.63	0.66	0.66	0.66	0.63	51,000
July 30, 2025	0.65	0.65	0.65	0.65	0.65	0
July 29, 2025	0.65	0.65	0.65	0.65	0.65	87,000
July 28, 2025	0.66	0.65	0.65	0.66	0.65	200,000
July 25, 2025	0.66	0.66	0.66	0.66	0.66	10,000
July 24, 2025	0.66	0.66	0.66	0.67	0.65	61,500
July 23, 2025	0.67	0.67	0.67	0.67	0.67	0
July 22, 2025	0.67	0.67	0.67	0.67	0.65	305,000
July 21, 2025	0.65	0.67	0.67	0.67	0.65	15,500
July 18, 2025	0.65	0.67	0.67	0.67	0.65	57,000
July 17, 2025	0.66	0.67	0.67	0.67	0.65	50,000
July 16, 2025	0.67	0.67	0.67	0.67	0.67	0
July 15, 2025	0.67	0.67	0.67	0.67	0.67	14,500
July 14, 2025	0.66	0.66	0.66	0.66	0.66	500
July 11, 2025	0.62	0.66	0.66	0.66	0.6	80,500
July 10, 2025	0.67	0.67	0.67	0.67	0.67	15,000
July 09, 2025	0.66	0.67	0.67	0.67	0.66	40,000
July 08, 2025	0.63	0.65	0.65	0.65	0.61	282,500
July 07, 2025	0.68	0.65	0.65	0.68	0.65	33,500

Honworld Group Limited (2226.HK) HKSE