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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.58	0.56	0.56	0.58	0.56	1.65M
September 25, 2025	0.59	0.56	0.56	0.59	0.56	4.22M
September 24, 2025	0.57	0.59	0.59	0.59	0.57	2.18M
September 23, 2025	0.59	0.57	0.57	0.59	0.56	3.25M
September 22, 2025	0.6	0.58	0.58	0.6	0.57	1.84M
September 19, 2025	0.59	0.61	0.61	0.62	0.59	2.33M
September 18, 2025	0.58	0.59	0.59	0.61	0.58	8.22M
September 17, 2025	0.58	0.59	0.59	0.6	0.58	2.77M
September 16, 2025	0.56	0.59	0.59	0.59	0.56	4.31M
September 15, 2025	0.57	0.57	0.57	0.58	0.56	3.35M
September 12, 2025	0.55	0.56	0.56	0.57	0.55	826,000
September 11, 2025	0.57	0.55	0.55	0.57	0.55	1.85M
September 10, 2025	0.56	0.56	0.56	0.58	0.55	4.43M
September 09, 2025	0.58	0.56	0.56	0.58	0.56	2.66M
September 08, 2025	0.59	0.58	0.58	0.59	0.57	1.32M
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

Honbridge Holdings Limited (8137.HK) HKSE