Hony Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	230,000
Apr 28, 2026	0.28	0.29	0.28	0.29	0.29	-	411,500
Apr 27, 2026	0.28	0.29	0.28	0.29	0.29	-3.39%	171,100
Apr 24, 2026	0.28	0.30	0.27	0.30	0.30	5.36%	682,000
Apr 23, 2026	0.27	0.28	0.27	0.28	0.28	-	172,000
Apr 22, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	160,000
Apr 21, 2026	0.28	0.28	0.27	0.27	0.27	-6.90%	540,000
Apr 20, 2026	0.32	0.32	0.29	0.29	0.29	-3.33%	460,000
Apr 17, 2026	0.30	0.30	0.29	0.30	0.30	-	420,000
Apr 16, 2026	0.34	0.34	0.28	0.30	0.30	-3.23%	125,500
Apr 15, 2026	0.29	0.31	0.29	0.31	0.31	-1.59%	96,825
Apr 14, 2026	0.34	0.34	0.28	0.32	0.32	1.61%	238,000
Apr 13, 2026	0.32	0.34	0.30	0.31	0.31	-1.59%	255,000
Apr 10, 2026	0.33	0.35	0.30	0.32	0.32	-	2,773,000
Apr 9, 2026	0.26	0.33	0.26	0.32	0.32	23.53%	3,690,000
Apr 8, 2026	0.22	0.27	0.21	0.26	0.26	14.35%	2,355,740
Apr 2, 2026	0.22	0.22	0.21	0.22	0.22	0.45%	388,750
Apr 1, 2026	0.22	0.22	0.22	0.22	0.22	-3.48%	169,900
Mar 31, 2026	0.22	0.23	0.21	0.23	0.23	4.07%	1,270,000
Mar 30, 2026	0.21	0.23	0.21	0.22	0.22	-3.91%	499,000
Mar 27, 2026	0.26	0.26	0.23	0.23	0.23	-9.80%	781,000
Mar 26, 2026	0.25	0.26	0.23	0.26	0.26	-	440,500
Mar 25, 2026	0.27	0.27	0.25	0.26	0.26	-1.92%	125,000
Mar 24, 2026	0.25	0.26	0.24	0.26	0.26	7.88%	181,375
Mar 23, 2026	0.25	0.25	0.24	0.24	0.24	-5.49%	728,000
Mar 20, 2026	0.26	0.26	0.25	0.26	0.26	-5.56%	564,000
Mar 19, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Mar 18, 2026	0.27	0.27	0.27	0.27	0.27	-	200,000
Mar 17, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	230,000
Mar 16, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	290,000
Mar 13, 2026	0.26	0.27	0.26	0.27	0.27	-	472,000
Mar 12, 2026	0.26	0.27	0.26	0.27	0.27	-3.64%	139,000
Mar 11, 2026	0.26	0.28	0.26	0.28	0.28	5.77%	416,187
Mar 10, 2026	0.25	0.26	0.25	0.26	0.26	-1.89%	684,000
Mar 9, 2026	0.26	0.27	0.25	0.27	0.27	-1.85%	1,465,000
Mar 6, 2026	0.29	0.29	0.26	0.27	0.27	-5.26%	501,000
Mar 5, 2026	0.27	0.29	0.27	0.29	0.29	3.64%	448,260
Mar 4, 2026	0.28	0.28	0.25	0.28	0.28	-5.17%	1,501,000
Mar 3, 2026	0.30	0.30	0.27	0.29	0.29	-1.69%	504,500
Mar 2, 2026	0.30	0.30	0.28	0.30	0.30	-3.28%	1,234,750
Feb 27, 2026	0.30	0.31	0.30	0.31	0.31	-	429,000
Feb 26, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	304,500
Feb 25, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	380,750
Feb 24, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	310,000
Feb 23, 2026	0.31	0.32	0.30	0.31	0.31	-4.62%	806,500
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-	3,093
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 13, 2026	0.31	0.33	0.31	0.33	0.33	-	572,197
Feb 12, 2026	0.34	0.34	0.31	0.33	0.33	-2.99%	298,000
Feb 11, 2026	0.32	0.34	0.30	0.34	0.34	1.52%	260,500
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-	42,500
Feb 9, 2026	0.32	0.33	0.30	0.33	0.33	-2.94%	798,000
Feb 6, 2026	0.33	0.35	0.32	0.34	0.34	-2.86%	400,600
Feb 5, 2026	0.35	0.35	0.34	0.35	0.35	4.48%	60,000
Feb 4, 2026	0.34	0.35	0.34	0.34	0.34	-4.29%	345,687
Feb 3, 2026	0.35	0.35	0.34	0.35	0.35	-	196,000
Feb 2, 2026	0.35	0.36	0.34	0.35	0.35	-	597,000
Jan 30, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	131,000
Jan 29, 2026	0.38	0.39	0.36	0.36	0.36	-5.26%	1,425,031
Jan 28, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	1,014,900
Jan 27, 2026	0.40	0.40	0.35	0.39	0.39	-1.28%	1,740,000
Jan 26, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	51,150
Jan 23, 2026	0.38	0.46	0.37	0.41	0.41	5.19%	4,400,750
Jan 22, 2026	0.37	0.39	0.37	0.39	0.39	-	73,000
Jan 21, 2026	0.37	0.39	0.37	0.39	0.39	-	340,000
Jan 20, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	307,500
Jan 19, 2026	0.36	0.39	0.36	0.38	0.38	-	660,250
Jan 16, 2026	0.36	0.38	0.36	0.38	0.38	1.33%	392,750
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	30,062
Jan 14, 2026	0.37	0.39	0.36	0.38	0.38	-	655,050
Jan 13, 2026	0.36	0.40	0.36	0.38	0.38	-1.32%	939,000
Jan 12, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	493,750
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 8, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	461,750
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	-	154,646
Jan 6, 2026	0.37	0.39	0.36	0.36	0.36	-1.37%	375,750
Jan 5, 2026	0.35	0.37	0.35	0.37	0.37	-	618,250
Jan 2, 2026	0.36	0.37	0.34	0.37	0.37	2.82%	237,500
Dec 31, 2025	0.35	0.35	0.35	0.36	0.36	1.43%	26,150
Dec 30, 2025	0.34	0.37	0.34	0.35	0.35	-1.41%	283,000
Dec 29, 2025	0.35	0.45	0.33	0.36	0.36	-13.41%	397,000
Dec 10, 2025	0.40	0.45	0.39	0.41	0.41	2.50%	1,161,375
Dec 9, 2025	0.39	0.41	0.39	0.40	0.40	-	238,718
Dec 8, 2025	0.40	0.41	0.39	0.40	0.40	-	292,125
Dec 5, 2025	0.40	0.41	0.39	0.40	0.40	-	697,650
Dec 4, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	207,000
Dec 3, 2025	0.41	0.41	0.40	0.41	0.41	-4.65%	401,000
Dec 2, 2025	0.41	0.43	0.41	0.43	0.43	-	157,193
Dec 1, 2025	0.45	0.46	0.42	0.43	0.43	2.38%	1,109,500
Nov 28, 2025	0.39	0.43	0.39	0.42	0.42	7.69%	1,783,750
Nov 27, 2025	0.38	0.39	0.38	0.39	0.39	-	186,000
Nov 26, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	89,050
Nov 25, 2025	0.40	0.41	0.39	0.40	0.40	-2.44%	394,000
Nov 24, 2025	0.39	0.41	0.39	0.41	0.41	5.13%	789,000
Nov 21, 2025	0.39	0.40	0.37	0.39	0.39	-	332,000
Nov 20, 2025	0.39	0.40	0.38	0.39	0.39	-	504,000
Nov 19, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	607,500
Nov 18, 2025	0.40	0.41	0.39	0.40	0.40	-2.44%	1,872,500
Nov 17, 2025	0.42	0.42	0.40	0.41	0.41	-	84,000
Nov 14, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	331,000