Honbridge Holdings Limited (HKG:8137)
Hong Kong
· Delayed Price · Currency is HKD 0.410
+0.005 (1.23%)
Apr 29, 2026, 4:08 PM HKT
Honbridge Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 1.23% | 5,208,000 |
| Apr 28, 2026 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | - | 5,676,000 |
| Apr 27, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 4,472,000 |
| Apr 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,306,000 |
| Apr 23, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 3,028,000 |
| Apr 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 1,174,000 |
| Apr 21, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 3.90% | 1,332,000 |
| Apr 20, 2026 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -1.28% | 3,798,000 |
| Apr 17, 2026 | 0.39 | 0.41 | 0.37 | 0.39 | 0.39 | 1.30% | 2,604,000 |
| Apr 16, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 3,994,000 |
| Apr 15, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 2,254,000 |
| Apr 14, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 3,324,000 |
| Apr 13, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.47% | 2,430,000 |
| Apr 10, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -1.22% | 1,292,000 |
| Apr 9, 2026 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 1.23% | 4,086,000 |
| Apr 8, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -3.57% | 2,984,000 |
| Apr 2, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 696,000 |
| Apr 1, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 2.35% | 1,412,000 |
| Mar 31, 2026 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -2.30% | 1,450,000 |
| Mar 30, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 2,906,000 |
| Mar 27, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.38% | 870,000 |
| Mar 26, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 2,568,000 |
| Mar 25, 2026 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 2.38% | 3,234,000 |
| Mar 24, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 1.20% | 448,000 |
| Mar 23, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.49% | 2,850,000 |
| Mar 20, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 704,000 |
| Mar 19, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 1,528,000 |
| Mar 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 454,000 |
| Mar 17, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 1,254,000 |
| Mar 16, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 1,704,000 |
| Mar 13, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 96,000 |
| Mar 12, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 628,000 |
| Mar 11, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -3.41% | 2,942,000 |
| Mar 10, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 716,000 |
| Mar 9, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | - | 2,192,000 |
| 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 |