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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.49	0.48	0.48	0.51	0.48	882,000
November 06, 2025	0.5	0.49	0.49	0.5	0.49	1.21M
November 05, 2025	0.47	0.49	0.49	0.5	0.47	1.04M
November 04, 2025	0.5	0.49	0.49	0.5	0.48	554,000
November 03, 2025	0.47	0.49	0.49	0.5	0.46	2.35M
October 31, 2025	0.49	0.48	0.48	0.49	0.48	1.86M
October 30, 2025	0.49	0.5	0.5	0.5	0.49	838,000
October 28, 2025	0.5	0.5	0.5	0.5	0.49	690,000
October 27, 2025	0.5	0.51	0.51	0.51	0.5	816,000
October 26, 2025	0.5	0.51	0.51	0.51	0.5	816,000
October 24, 2025	0.5	0.51	0.51	0.51	0.5	2.13M
October 23, 2025	0.49	0.51	0.51	0.51	0.49	2.13M
October 22, 2025	0.52	0.51	0.51	0.52	0.5	1.87M
October 21, 2025	0.5	0.51	0.51	0.52	0.48	2.5M
October 20, 2025	0.5	0.5	0.5	0.51	0.5	1.11M
October 17, 2025	0.5	0.5	0.5	0.51	0.49	1.67M
October 16, 2025	0.5	0.5	0.5	0.51	0.5	3.77M
October 15, 2025	0.5	0.5	0.5	0.5	0.49	1.85M
October 14, 2025	0.51	0.49	0.49	0.51	0.49	1.56M
October 13, 2025	0.5	0.5	0.5	0.5	0.49	1.24M
October 10, 2025	0.49	0.5	0.5	0.5	0.49	1.93M
October 09, 2025	0.5	0.5	0.5	0.51	0.49	4.02M
October 08, 2025	0.53	0.51	0.51	0.53	0.5	7.44M
October 06, 2025	0.53	0.52	0.52	0.54	0.5	5.33M
October 03, 2025	0.57	0.53	0.53	0.57	0.53	2.69M
October 02, 2025	0.55	0.55	0.55	0.56	0.54	1.01M
September 30, 2025	0.55	0.56	0.56	0.56	0.54	1.41M
September 29, 2025	0.56	0.55	0.55	0.59	0.5	7.58M
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

Honbridge Holdings Limited (8137.HK) HKSE