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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.52	0.52	0.52	0.52	0.52	4,000
November 06, 2025	0.51	0.52	0.52	0.52	0.51	116,000
November 05, 2025	0.5	0.51	0.51	0.51	0.5	113,000
November 04, 2025	0.52	0.52	0.52	0.52	0.52	0
November 03, 2025	0.52	0.52	0.52	0.52	0.52	0
October 31, 2025	0.51	0.52	0.52	0.52	0.51	32,500
October 30, 2025	0.52	0.52	0.52	0.52	0.52	0
October 28, 2025	0.53	0.53	0.53	0.53	0.53	1,000
October 27, 2025	0.52	0.52	0.52	0.52	0.52	0
October 24, 2025	0.51	0.52	0.52	0.52	0.51	11,500
October 23, 2025	0.51	0.51	0.51	0.51	0.51	13,000
October 22, 2025	0.51	0.51	0.51	0.51	0.51	0
October 21, 2025	0.5	0.51	0.51	0.52	0.5	46,000
October 20, 2025	0.56	0.54	0.54	0.56	0.54	1,000
October 17, 2025	0.52	0.54	0.54	0.54	0.52	10,500
October 16, 2025	0.5	0.53	0.53	0.54	0.5	6,500
October 15, 2025	0.53	0.54	0.54	0.54	0.52	51,000
October 14, 2025	0.55	0.53	0.53	0.55	0.51	70,500
October 13, 2025	0.5	0.52	0.52	0.52	0.5	63,500
October 10, 2025	0.49	0.52	0.52	0.55	0.49	16,000
October 09, 2025	0.5	0.51	0.51	0.51	0.5	64,500
October 08, 2025	0.51	0.5	0.5	0.51	0.49	36,000
October 06, 2025	0.5	0.5	0.5	0.5	0.5	0
October 03, 2025	0.5	0.5	0.5	0.5	0.5	25,500
October 02, 2025	0.49	0.5	0.5	0.5	0.49	500
September 30, 2025	0.5	0.49	0.49	0.5	0.49	5,000
September 29, 2025	0.49	0.5	0.5	0.51	0.49	22,500
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

Honworld Group Limited (2226.HK) HKSE