Honbridge Holdings Limited - 8137.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.61	0.57	0.57	0.61	0.57	3.88M
September 04, 2025	0.64	0.59	0.59	0.64	0.59	2.49M
September 03, 2025	0.59	0.6	0.6	0.6	0.57	3.93M
September 02, 2025	0.61	0.58	0.58	0.61	0.56	4.3M
September 01, 2025	0.59	0.59	0.59	0.61	0.57	2.56M
August 29, 2025	0.63	0.6	0.6	0.63	0.6	1.85M
August 28, 2025	0.62	0.63	0.63	0.63	0.61	1.94M
August 27, 2025	0.63	0.62	0.62	0.63	0.61	1.79M
August 26, 2025	0.61	0.63	0.63	0.63	0.61	2.85M
August 25, 2025	0.61	0.62	0.62	0.63	0.61	1.52M
August 22, 2025	0.64	0.61	0.61	0.64	0.6	2.98M
August 21, 2025	0.64	0.63	0.63	0.65	0.63	834,000
August 20, 2025	0.64	0.65	0.65	0.65	0.62	1.1M
August 19, 2025	0.67	0.65	0.65	0.67	0.62	4.7M
August 18, 2025	0.68	0.67	0.67	0.71	0.66	9.27M
August 15, 2025	0.64	0.68	0.68	0.69	0.6	21.36M
August 14, 2025	0.67	0.64	0.64	0.68	0.62	6.73M
August 13, 2025	0.67	0.66	0.66	0.68	0.65	9.36M
August 12, 2025	0.66	0.66	0.66	0.68	0.64	15.64M
August 11, 2025	0.62	0.65	0.65	0.69	0.59	10.43M
August 08, 2025	0.6	0.57	0.57	0.6	0.57	3.85M
August 07, 2025	0.53	0.59	0.59	0.6	0.53	10.98M
August 06, 2025	0.53	0.52	0.52	0.53	0.5	3.53M
August 05, 2025	0.53	0.51	0.51	0.53	0.51	120,000
August 04, 2025	0.53	0.52	0.52	0.54	0.52	1.81M
August 01, 2025	0.54	0.53	0.53	0.54	0.52	214,000
July 31, 2025	0.55	0.52	0.52	0.56	0.52	2.94M
July 30, 2025	0.52	0.55	0.55	0.55	0.51	4.01M
July 29, 2025	0.51	0.51	0.51	0.52	0.51	1.43M
July 28, 2025	0.53	0.53	0.53	0.54	0.51	3.12M
July 25, 2025	0.55	0.53	0.53	0.55	0.53	1.11M
July 24, 2025	0.55	0.54	0.54	0.55	0.53	1.17M
July 23, 2025	0.55	0.56	0.56	0.56	0.54	882,000
July 22, 2025	0.56	0.55	0.55	0.56	0.54	98,000
July 21, 2025	0.57	0.56	0.56	0.57	0.54	2.46M
July 18, 2025	0.57	0.58	0.58	0.58	0.56	3.08M
July 17, 2025	0.57	0.57	0.57	0.57	0.54	3M
July 16, 2025	0.57	0.56	0.56	0.58	0.56	398,000
July 15, 2025	0.54	0.57	0.57	0.57	0.54	2.12M
July 14, 2025	0.52	0.54	0.54	0.55	0.5	3.18M
July 11, 2025	0.56	0.52	0.52	0.57	0.51	3.04M
July 10, 2025	0.55	0.56	0.56	0.57	0.54	644,000
July 09, 2025	0.59	0.55	0.55	0.59	0.53	2.04M
July 08, 2025	0.55	0.57	0.57	0.57	0.51	3.19M
July 07, 2025	0.6	0.56	0.56	0.6	0.55	2.61M
July 04, 2025	0.59	0.58	0.58	0.61	0.58	2.21M
July 03, 2025	0.58	0.58	0.58	0.59	0.56	796,000
July 02, 2025	0.59	0.58	0.58	0.6	0.58	658,000
June 30, 2025	0.58	0.59	0.59	0.6	0.57	626,000
June 27, 2025	0.58	0.59	0.59	0.6	0.58	872,000
June 26, 2025	0.58	0.6	0.6	0.6	0.58	652,000
June 25, 2025	0.59	0.61	0.61	0.61	0.59	568,000
June 24, 2025	0.6	0.61	0.61	0.61	0.56	2M
June 23, 2025	0.6	0.61	0.61	0.61	0.59	2.17M
June 20, 2025	0.55	0.58	0.58	0.61	0.54	2.9M
June 19, 2025	0.58	0.53	0.53	0.58	0.53	1.94M
June 18, 2025	0.59	0.57	0.57	0.59	0.57	964,000
June 17, 2025	0.62	0.58	0.58	0.62	0.57	1.62M
June 16, 2025	0.62	0.59	0.59	0.62	0.57	1.1M
June 13, 2025	0.58	0.58	0.58	0.59	0.56	2.14M

Honbridge Holdings Limited (8137.HK) HKSE