Honma Golf Limited (6858.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.290 | 3.320 | 3.270 | 3.320 | 3.320 | 61,000 |
| 25 Apr 2024 | 3.280 | 3.320 | 3.270 | 3.320 | 3.320 | 45,500 |
| 24 Apr 2024 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | - |
| 23 Apr 2024 | 3.260 | 3.300 | 3.250 | 3.300 | 3.300 | 50,500 |
| 22 Apr 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 19 Apr 2024 | 3.250 | 3.300 | 3.230 | 3.300 | 3.300 | 37,000 |
| 18 Apr 2024 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,000 |
| 17 Apr 2024 | 3.300 | 3.330 | 3.300 | 3.300 | 3.300 | 64,500 |
| 16 Apr 2024 | 3.310 | 3.310 | 3.230 | 3.300 | 3.300 | 65,000 |
| 15 Apr 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| 12 Apr 2024 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 10,500 |
| 11 Apr 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 |
| 10 Apr 2024 | 3.290 | 3.290 | 3.170 | 3.280 | 3.280 | 166,508 |
| 09 Apr 2024 | 3.220 | 3.270 | 3.220 | 3.270 | 3.270 | 33,000 |
| 08 Apr 2024 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | - |
| 05 Apr 2024 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 500 |
| 03 Apr 2024 | 3.210 | 3.260 | 3.210 | 3.260 | 3.260 | 5,500 |
| 02 Apr 2024 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | - |
| 28 Mar 2024 | 3.250 | 3.250 | 3.190 | 3.250 | 3.250 | 26,000 |
| 27 Mar 2024 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 500 |
| 26 Mar 2024 | 3.250 | 3.260 | 3.250 | 3.250 | 3.250 | 21,000 |
| 25 Mar 2024 | 3.230 | 3.250 | 3.200 | 3.240 | 3.240 | 103,000 |
| 22 Mar 2024 | 3.270 | 3.310 | 3.270 | 3.310 | 3.310 | 2,000 |
| 21 Mar 2024 | 3.280 | 3.360 | 3.280 | 3.310 | 3.310 | 12,000 |
| 20 Mar 2024 | 3.310 | 3.310 | 3.290 | 3.320 | 3.320 | 3,500 |
| 19 Mar 2024 | 3.320 | 3.340 | 3.290 | 3.340 | 3.340 | 11,000 |
| 18 Mar 2024 | 3.400 | 3.400 | 3.370 | 3.370 | 3.370 | 1,000 |
| 15 Mar 2024 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 500 |
| 14 Mar 2024 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | - |
| 13 Mar 2024 | 3.370 | 3.360 | 3.230 | 3.360 | 3.360 | 122,000 |
| 12 Mar 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | - |
| 11 Mar 2024 | 3.240 | 3.300 | 3.230 | 3.300 | 3.300 | 138,500 |
| 08 Mar 2024 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 17,000 |
| 07 Mar 2024 | 3.230 | 3.230 | 3.230 | 3.250 | 3.250 | 96,500 |
| 06 Mar 2024 | 3.230 | 3.260 | 3.220 | 3.260 | 3.260 | 38,000 |
| 05 Mar 2024 | 3.260 | 3.280 | 3.220 | 3.250 | 3.250 | 114,000 |
| 04 Mar 2024 | 3.250 | 3.270 | 3.200 | 3.270 | 3.270 | 27,000 |
| 01 Mar 2024 | 3.250 | 3.260 | 3.140 | 3.260 | 3.260 | 137,500 |
| 29 Feb 2024 | 3.250 | 3.280 | 3.250 | 3.280 | 3.280 | 6,000 |
| 28 Feb 2024 | 3.250 | 3.290 | 3.250 | 3.250 | 3.250 | 7,000 |
| 27 Feb 2024 | 3.260 | 3.260 | 3.260 | 3.290 | 3.290 | 500 |
| 26 Feb 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| 23 Feb 2024 | 3.300 | 3.410 | 3.300 | 3.360 | 3.360 | 6,000 |
| 22 Feb 2024 | 3.330 | 3.400 | 3.330 | 3.400 | 3.400 | 21,000 |
| 21 Feb 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | - |
| 20 Feb 2024 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | - |
| 19 Feb 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| 16 Feb 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 15 Feb 2024 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 500 |
| 14 Feb 2024 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 500 |
| 09 Feb 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | - |
| 08 Feb 2024 | 3.300 | 3.300 | 3.300 | 3.380 | 3.380 | 7,000 |
| 07 Feb 2024 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | - |
| 06 Feb 2024 | 3.250 | 3.490 | 3.250 | 3.490 | 3.490 | 223,000 |
| 05 Feb 2024 | 3.250 | 3.300 | 3.210 | 3.290 | 3.290 | 92,500 |
| 02 Feb 2024 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | - |
| 01 Feb 2024 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 500 |
| 31 Jan 2024 | 3.250 | 3.300 | 3.240 | 3.300 | 3.300 | 6,000 |
| 30 Jan 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 29 Jan 2024 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | - |
| 26 Jan 2024 | 3.240 | 3.330 | 3.160 | 3.280 | 3.280 | 110,000 |
| 25 Jan 2024 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 500 |
| 24 Jan 2024 | 3.320 | 3.320 | 3.300 | 3.320 | 3.320 | 65,000 |
| 23 Jan 2024 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 73,500 |
| 22 Jan 2024 | 3.300 | 3.300 | 3.240 | 3.290 | 3.290 | 125,500 |
| 19 Jan 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 18 Jan 2024 | 3.220 | 3.340 | 3.220 | 3.330 | 3.330 | 114,500 |
| 17 Jan 2024 | 3.220 | 3.230 | 3.160 | 3.220 | 3.220 | 158,000 |
| 16 Jan 2024 | 3.270 | 3.320 | 3.260 | 3.300 | 3.300 | 33,500 |
| 15 Jan 2024 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | - |
| 12 Jan 2024 | 3.260 | 3.340 | 3.260 | 3.340 | 3.340 | 12,062,785 |
| 11 Jan 2024 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 35,500 |
| 10 Jan 2024 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 500 |
| 09 Jan 2024 | 3.250 | 3.330 | 3.250 | 3.330 | 3.330 | 31,500 |
| 08 Jan 2024 | 3.280 | 3.340 | 3.240 | 3.330 | 3.330 | 103,000 |
| 05 Jan 2024 | 3.260 | 3.260 | 3.190 | 3.250 | 3.250 | 12,150,785 |
| 04 Jan 2024 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | - |
| 03 Jan 2024 | 3.250 | 3.310 | 3.250 | 3.270 | 3.270 | 64,000 |
| 02 Jan 2024 | 3.260 | 3.260 | 3.190 | 3.230 | 3.230 | 114,500 |
| 29 Dec 2023 | 3.260 | 3.260 | 3.250 | 3.260 | 3.260 | 1,500 |
| 28 Dec 2023 | 3.330 | 3.330 | 3.260 | 3.280 | 3.280 | 1,000 |
| 27 Dec 2023 | 3.280 | 3.280 | 3.260 | 3.270 | 3.270 | 1,000 |
| 22 Dec 2023 | 3.290 | 3.380 | 3.280 | 3.280 | 3.280 | 41,500 |
| 21 Dec 2023 | 3.330 | 3.330 | 3.200 | 3.290 | 3.290 | 37,500 |
| 20 Dec 2023 | 3.260 | 3.360 | 3.260 | 3.360 | 3.360 | 194,000 |
| 19 Dec 2023 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 500 |
| 18 Dec 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | - |
| 15 Dec 2023 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5,500 |
| 14 Dec 2023 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 500 |
| 13 Dec 2023 | 3.220 | 3.300 | 3.210 | 3.300 | 3.300 | 16,500 |
| 12 Dec 2023 | 3.220 | 3.300 | 3.200 | 3.300 | 3.300 | 55,000 |
| 12 Dec 2023 | 0.0825 Dividend | |||||
| 11 Dec 2023 | 3.270 | 3.320 | 3.270 | 3.300 | 3.217 | 7,500 |
| 08 Dec 2023 | 3.270 | 3.270 | 3.270 | 3.270 | 3.188 | 500 |
| 07 Dec 2023 | 3.230 | 3.280 | 3.200 | 3.280 | 3.198 | 72,500 |
| 06 Dec 2023 | 3.190 | 3.250 | 3.190 | 3.240 | 3.159 | 76,500 |
| 05 Dec 2023 | 3.180 | 3.250 | 3.120 | 3.240 | 3.159 | 147,500 |
| 04 Dec 2023 | 3.200 | 3.210 | 3.150 | 3.180 | 3.101 | 93,500 |
| 01 Dec 2023 | 3.230 | 3.250 | 3.220 | 3.250 | 3.169 | 9,000 |
| 30 Nov 2023 | 3.250 | 3.290 | 3.200 | 3.220 | 3.140 | 196,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.