Honworld Group Limited (HKG:2226)
Hong Kong
· Delayed Price · Currency is HKD 0.500
+0.020 (4.17%)
Apr 29, 2026, 3:25 PM HKT
Honworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 92,500 |
| Apr 28, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 19,000 |
| Apr 27, 2026 | 0.46 | 0.46 | 0.45 | 0.47 | 0.47 | 1.08% | 99,000 |
| Apr 24, 2026 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | -6.06% | 84,500 |
| Apr 23, 2026 | 0.48 | 0.50 | 0.45 | 0.50 | 0.50 | 7.61% | 546,500 |
| Apr 22, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 9,500 |
| Apr 21, 2026 | 0.44 | 0.46 | 0.41 | 0.44 | 0.44 | 2.33% | 205,000 |
| Apr 20, 2026 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 2.38% | 154,000 |
| Apr 17, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 20,000 |
| Apr 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 14, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 13,500 |
| Apr 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Apr 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 24,500 |
| Apr 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 8, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 41,000 |
| Apr 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | - |
| Apr 1, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 31, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 30, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 27, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 10,000 |
| Mar 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 24, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 15,000 |
| Mar 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 1,000 |
| Mar 19, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 55,000 |
| Mar 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.60% | 200,000 |
| Mar 17, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.05% | - |
| Mar 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 500 |
| Mar 12, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -3.85% | 9,000 |
| Mar 11, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 9, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 11,500 |
| Mar 6, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | - |
| Mar 5, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 500 |
| Mar 4, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 3, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.53% | - |
| Mar 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 27, 2026 | 0.39 | 0.39 | 0.39 | 0.40 | 0.40 | -1.25% | 73,500 |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 180,500 |
| Feb 25, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 52,000 |
| Feb 24, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 117,000 |
| Feb 23, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.75% | 79,500 |
| Feb 20, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -2.44% | 50,000 |
| Feb 16, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 7.89% | 11,000 |
| Feb 13, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 19,500 |
| Feb 12, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 169,000 |
| Feb 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 121,500 |
| Feb 10, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 48,000 |
| Feb 9, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 6, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 282,000 |
| Feb 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,000 |
| Feb 4, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 138,500 |
| Feb 3, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -7.87% | 540,500 |
| Feb 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 30, 2026 | 0.42 | 0.45 | 0.40 | 0.45 | 0.45 | -1.11% | 140,000 |
| Jan 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 100,000 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 27, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 59,000 |
| Jan 26, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 104,000 |
| Jan 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 130,500 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -12.00% | 295,500 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 10,000 |
| Jan 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 19, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | - |
| Jan 15, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 130,500 |
| Jan 14, 2026 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | - | 6,500 |
| Jan 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,500 |
| Jan 12, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 60,000 |
| Jan 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 500 |
| Jan 8, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -5.45% | 19,500 |
| Jan 7, 2026 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 100,000 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20,000 |
| Dec 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 30, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 54,000 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.41% | 500 |
| Dec 24, 2025 | 0.55 | 0.55 | 0.55 | 0.54 | 0.54 | 8.00% | 500 |
| Dec 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 7,000 |
| Dec 22, 2025 | 0.51 | 0.51 | 0.51 | 0.50 | 0.50 | -3.85% | 5,500 |
| Dec 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 2,000 |
| Dec 18, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 26,000 |
| Dec 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 7,500 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 16,000 |
| Dec 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 12, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -5.66% | 18,000 |
| Dec 11, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 6.00% | 5,000 |
| Dec 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Dec 9, 2025 | 0.49 | 0.49 | 0.49 | 0.50 | 0.50 | -5.66% | 500 |
| Dec 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Dec 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.00% | 500 |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,500 |
| Dec 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 1, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | - | 44,500 |
| Nov 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 25,000 |