Honbridge Holdings Limited (HKG:8137)
Hong Kong
· Delayed Price · Currency is HKD 0.430
-0.005 (-1.15%)
Mar 10, 2026, 1:25 PM HKT
Honbridge Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 1,376,000 |
| Mar 5, 2026 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | 1.14% | 3,578,000 |
| Mar 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 3,786,000 |
| Mar 3, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 1,610,000 |
| Mar 2, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -1.10% | 1,072,000 |
| Feb 27, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 2,178,000 |
| Feb 26, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 1,470,000 |
| Feb 25, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 1,054,000 |
| Feb 24, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.12% | 2,804,000 |
| Feb 23, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -1.11% | 910,000 |
| Feb 20, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -2.17% | 1,032,000 |
| Feb 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.37% | 82,000 |
| Feb 13, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.26% | 4,264,000 |
| Feb 12, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 3,698,000 |
| Feb 11, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,766,000 |
| Feb 10, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 364,000 |
| Feb 9, 2026 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | 3.37% | 6,032,000 |
| Feb 6, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -2.20% | 1,816,000 |
| Feb 5, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | - | 2,656,000 |
| Feb 4, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 2.25% | 4,446,000 |
| Feb 3, 2026 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 3.49% | 612,000 |
| Feb 2, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -5.49% | 1,890,000 |
| Jan 30, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.11% | 584,000 |
| Jan 29, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 1,206,000 |
| Jan 28, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 1.11% | 1,292,000 |
| Jan 27, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | - | 1,490,000 |
| Jan 26, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -2.17% | 940,000 |
| Jan 23, 2026 | 0.49 | 0.50 | 0.43 | 0.46 | 0.46 | -6.12% | 3,832,000 |
| Jan 22, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 540,000 |
| Jan 21, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.02% | 1,468,000 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 3,062,000 |
| Jan 19, 2026 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -3.00% | 3,066,000 |
| Jan 16, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 2,636,000 |
| Jan 15, 2026 | 0.49 | 0.53 | 0.49 | 0.49 | 0.49 | 2.08% | 5,692,000 |
| Jan 14, 2026 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 6.67% | 4,918,000 |
| Jan 13, 2026 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | 3.45% | 1,866,000 |
| Jan 12, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 630,000 |
| Jan 9, 2026 | 0.46 | 0.47 | 0.40 | 0.44 | 0.44 | -2.22% | 5,310,000 |
| Jan 8, 2026 | 0.46 | 0.50 | 0.45 | 0.45 | 0.45 | -1.10% | 2,980,000 |
| Jan 7, 2026 | 0.45 | 0.55 | 0.42 | 0.46 | 0.46 | 8.33% | 5,938,000 |
| Jan 6, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 6.33% | 428,000 |
| Jan 5, 2026 | 0.43 | 0.45 | 0.38 | 0.40 | 0.40 | -5.95% | 3,002,000 |
| Jan 2, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 2,532,000 |
| Dec 31, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.15% | 520,000 |
| Dec 30, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -3.33% | 922,000 |
| Dec 29, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -6.25% | 2,154,000 |
| Dec 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.23% | 2,000 |
| Dec 23, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.06% | 340,000 |
| Dec 22, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 852,000 |
| Dec 19, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 3.23% | 32,000 |
| Dec 18, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.11% | 188,000 |
| Dec 17, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 352,000 |
| Dec 16, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 146,000 |
| Dec 15, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 304,000 |
| Dec 12, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.03% | 84,000 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 530,000 |
| Dec 10, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 1.04% | 408,000 |
| Dec 9, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 894,000 |
| Dec 8, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 3.23% | 2,396,000 |
| Dec 5, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 2.20% | 392,000 |
| Dec 4, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.15% | 482,000 |
| Dec 3, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 626,000 |
| Dec 2, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | - | 626,000 |
| Dec 1, 2025 | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -2.13% | 560,000 |
| Nov 28, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 326,000 |
| Nov 27, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | - | 324,000 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 816,000 |
| Nov 25, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -1.12% | 1,330,000 |
| Nov 24, 2025 | 0.46 | 0.48 | 0.43 | 0.45 | 0.45 | -3.26% | 3,798,000 |
| Nov 21, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | - | 922,000 |
| Nov 20, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 414,000 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 1,756,000 |
| Nov 18, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | - | 2,424,000 |
| Nov 17, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 10.34% | 2,962,000 |
| Nov 14, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 4,260,000 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -6.45% | 4,104,000 |
| Nov 12, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -1.06% | 1,858,000 |
| Nov 11, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -5.05% | 3,690,000 |
| Nov 10, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 3.13% | 1,802,000 |
| Nov 7, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -2.04% | 882,000 |
| Nov 6, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,210,000 |
| Nov 5, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | - | 1,040,000 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 554,000 |
| Nov 3, 2025 | 0.47 | 0.50 | 0.46 | 0.49 | 0.49 | 1.04% | 2,352,000 |
| Oct 31, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 1,860,000 |
| Oct 30, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 838,000 |
| Oct 28, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 688,000 |
| Oct 27, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 816,000 |
| Oct 24, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 2,134,000 |
| Oct 23, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 216,000 |
| Oct 22, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,864,000 |
| Oct 21, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 2.00% | 2,502,000 |
| Oct 20, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,112,000 |
| Oct 17, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 1,670,000 |
| Oct 16, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 3,748,000 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 1,850,000 |
| Oct 14, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 1,556,000 |
| Oct 13, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 1,240,000 |
| Oct 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 1,916,000 |
| Oct 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 4,018,000 |