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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.67	0.67	0.67	0.67	0.67	0
July 03, 2025	0.63	0.67	0.67	0.67	0.61	122,000
July 02, 2025	0.65	0.63	0.63	0.65	0.63	93,500
June 30, 2025	0.66	0.65	0.65	0.66	0.65	17,000
June 27, 2025	0.67	0.67	0.67	0.67	0.67	10,000
June 26, 2025	0.65	0.67	0.67	0.67	0.65	20,000
June 25, 2025	0.68	0.67	0.67	0.68	0.66	100,000
June 24, 2025	0.67	0.7	0.7	0.7	0.67	15,500
June 23, 2025	0.68	0.68	0.68	0.68	0.68	82,000
June 20, 2025	0.7	0.7	0.7	0.7	0.7	82,000
June 19, 2025	0.72	0.71	0.71	0.72	0.7	50,500
June 18, 2025	0.74	0.76	0.76	0.76	0.73	125,500
June 17, 2025	0.75	0.75	0.75	0.75	0.75	20,000
June 16, 2025	0.77	0.75	0.75	0.77	0.75	18,500
June 13, 2025	0.77	0.77	0.77	0.79	0.77	141,500

Honworld Group Limited (2226.HK) HKSE