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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.46	0.45	0.45	0.47	0.44	1.03M
February 16, 2026	0.46	0.46	0.46	0.46	0.46	102,000
February 13, 2026	0.47	0.45	0.45	0.47	0.45	4.28M
February 12, 2026	0.47	0.46	0.46	0.47	0.45	3.76M
February 11, 2026	0.46	0.46	0.46	0.46	0.45	1.77M
February 10, 2026	0.46	0.46	0.46	0.47	0.46	366,000
February 09, 2026	0.45	0.46	0.46	0.49	0.45	6.06M
February 06, 2026	0.48	0.45	0.45	0.48	0.44	1.83M
February 05, 2026	0.47	0.46	0.46	0.48	0.45	2.86M
February 04, 2026	0.47	0.46	0.46	0.47	0.45	4.45M
February 03, 2026	0.43	0.45	0.45	0.47	0.43	624,000
February 02, 2026	0.44	0.43	0.43	0.45	0.43	1.84M
January 30, 2026	0.45	0.46	0.46	0.46	0.44	584,000
January 29, 2026	0.47	0.45	0.45	0.47	0.45	1.26M
January 28, 2026	0.47	0.46	0.46	0.47	0.45	1.29M
January 27, 2026	0.47	0.45	0.45	0.47	0.44	1.49M
January 26, 2026	0.49	0.45	0.45	0.49	0.45	940,000
January 23, 2026	0.49	0.46	0.46	0.5	0.43	3.84M
January 22, 2026	0.49	0.49	0.49	0.5	0.48	540,000
January 21, 2026	0.51	0.49	0.49	0.51	0.49	1.47M
January 20, 2026	0.5	0.5	0.5	0.5	0.49	3.06M
January 19, 2026	0.5	0.49	0.49	0.51	0.48	3.17M
January 16, 2026	0.5	0.5	0.5	0.5	0.49	2.84M
January 15, 2026	0.49	0.49	0.49	0.53	0.49	5.7M
January 14, 2026	0.47	0.48	0.48	0.5	0.46	4.92M
January 13, 2026	0.46	0.45	0.45	0.48	0.44	1.87M
January 12, 2026	0.44	0.44	0.44	0.44	0.43	630,000
January 09, 2026	0.46	0.44	0.44	0.47	0.4	5.31M
January 08, 2026	0.46	0.45	0.45	0.5	0.45	2.99M
January 07, 2026	0.45	0.46	0.46	0.55	0.42	5.94M
January 06, 2026	0.41	0.42	0.42	0.43	0.41	428,000
January 05, 2026	0.43	0.4	0.4	0.45	0.38	3M
January 02, 2026	0.43	0.42	0.42	0.44	0.41	2.54M
December 31, 2025	0.43	0.43	0.43	0.44	0.42	520,000
December 30, 2025	0.45	0.44	0.44	0.46	0.43	924,000
December 29, 2025	0.48	0.45	0.45	0.48	0.44	2.12M
December 24, 2025	0.48	0.48	0.48	0.48	0.48	2,000
December 23, 2025	0.49	0.47	0.47	0.49	0.47	348,000
December 22, 2025	0.48	0.47	0.47	0.48	0.46	854,000
December 19, 2025	0.49	0.48	0.48	0.49	0.48	32,000
December 18, 2025	0.49	0.47	0.47	0.49	0.47	218,000
December 17, 2025	0.48	0.48	0.48	0.5	0.48	352,000
December 16, 2025	0.48	0.48	0.48	0.48	0.47	146,000
December 15, 2025	0.48	0.48	0.48	0.5	0.48	304,000
December 12, 2025	0.49	0.48	0.48	0.49	0.48	84,000
December 11, 2025	0.5	0.5	0.5	0.5	0.49	508,000
December 10, 2025	0.48	0.49	0.49	0.5	0.47	408,000
December 09, 2025	0.5	0.48	0.48	0.5	0.48	894,000
December 08, 2025	0.46	0.48	0.48	0.49	0.45	2.4M
December 05, 2025	0.47	0.47	0.47	0.48	0.46	392,000
December 04, 2025	0.47	0.46	0.46	0.48	0.46	482,000
December 03, 2025	0.46	0.47	0.47	0.48	0.46	626,000
December 02, 2025	0.46	0.46	0.46	0.49	0.46	626,000
December 01, 2025	0.47	0.46	0.46	0.49	0.45	560,000
November 28, 2025	0.45	0.47	0.47	0.47	0.45	326,000
November 27, 2025	0.45	0.45	0.45	0.47	0.45	306,000
November 26, 2025	0.46	0.45	0.45	0.46	0.44	816,000
November 25, 2025	0.46	0.44	0.44	0.46	0.44	1.33M
November 24, 2025	0.46	0.45	0.45	0.48	0.43	3.8M
November 21, 2025	0.45	0.46	0.46	0.46	0.44	924,000

Honbridge Holdings Limited (8137.HK) HKSE