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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.64	0.59	0.59	0.64	0.58	3.14M
June 11, 2025	0.64	0.63	0.63	0.65	0.63	2.35M
June 10, 2025	0.66	0.63	0.63	0.66	0.61	6.2M
June 09, 2025	0.69	0.67	0.67	0.69	0.66	5.1M
June 06, 2025	0.7	0.69	0.69	0.7	0.67	5.74M
June 05, 2025	0.68	0.69	0.69	0.7	0.67	8.44M
June 04, 2025	0.67	0.68	0.68	0.69	0.66	7.33M
June 03, 2025	0.65	0.66	0.66	0.67	0.64	7.52M
June 02, 2025	0.66	0.67	0.67	0.68	0.66	4.58M
May 30, 2025	0.61	0.66	0.66	0.66	0.61	9.24M
May 29, 2025	0.63	0.61	0.61	0.65	0.6	7.63M
May 28, 2025	0.55	0.62	0.62	0.62	0.54	8.03M
May 27, 2025	0.55	0.57	0.57	0.58	0.55	1M
May 26, 2025	0.58	0.57	0.57	0.59	0.56	2.35M

Honbridge Holdings Limited (8137.HK) HKSE