Honor Matrix Holdings Limited 8186
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 1.00+0.03 (+3.09%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.00 | +3.09% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 5.00K |
| 2026-09-30 | HKD 0.97 | -2.51% | HKD 0.95 | HKD 0.97 | HKD 0.95 | 10.00K |
| 2026-09-29 | HKD 1.00 | -0.50% | HKD 1.00 | HKD 1.00 | HKD 0.95 | 15.00K |
| 2026-09-28 | HKD 1.00 | +2.04% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 10.04K |
| 2026-09-25 | HKD 0.98 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 0.98 | 15.00K |
| 2026-09-24 | HKD 0.98 | -5.77% | HKD 1.03 | HKD 1.03 | HKD 0.70 | 148.44K |
| 2026-09-23 | HKD 1.04 | -5.45% | HKD 1.10 | HKD 1.10 | HKD 1.04 | 35.81K |
| 2026-09-22 | HKD 1.10 | +0.92% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 5.00K |
| 2026-09-21 | HKD 1.09 | +0.93% | HKD 1.10 | HKD 1.10 | HKD 1.06 | 45.00K |
| 2026-09-18 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-09-17 | HKD 1.08 | +0.93% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-09-16 | HKD 1.07 | -2.73% | HKD 1.10 | HKD 1.10 | HKD 1.04 | 120.00K |
| 2026-09-15 | HKD 1.10 | -1.35% | HKD 1.12 | HKD 1.18 | HKD 1.10 | 70.69K |
| 2026-09-14 | HKD 1.12 | +5.19% | HKD 1.06 | HKD 1.16 | HKD 1.06 | 10.00K |
| 2026-09-11 | HKD 1.06 | -4.50% | HKD 1.07 | HKD 1.07 | HKD 1.06 | 145.00K |
| 2026-09-10 | HKD 1.11 | -1.77% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 10.00K |
| 2026-09-09 | HKD 1.13 | +6.60% | HKD 1.06 | HKD 1.16 | HKD 1.06 | 85.06K |
| 2026-09-08 | HKD 1.06 | -0.93% | HKD 1.17 | HKD 1.17 | HKD 1.06 | 190.00K |
| 2026-09-07 | HKD 1.07 | -4.89% | HKD 1.08 | HKD 1.08 | HKD 1.07 | 305.00K |
| 2026-09-04 | HKD 1.13 | +2.74% | HKD 1.10 | HKD 1.13 | HKD 1.10 | 205.84K |
| 2026-09-03 | HKD 1.10 | +1.39% | HKD 1.10 | HKD 1.07 | HKD 1.07 | 15.00K |
| 2026-09-02 | HKD 1.08 | -1.82% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 200.00K |
| 2026-09-01 | HKD 1.10 | +0.92% | HKD 1.09 | HKD 1.10 | HKD 1.09 | 30.00K |
| 2026-08-31 | HKD 1.09 | -0.91% | HKD 1.04 | HKD 1.10 | HKD 1.04 | 90.00K |
| 2026-08-28 | HKD 1.10 | +3.77% | HKD 1.05 | HKD 1.10 | HKD 1.10 | 20.00K |
| 2026-08-27 | HKD 1.06 | 0.00% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 0 |
| 2026-08-26 | HKD 1.06 | -4.50% | HKD 1.05 | HKD 1.05 | HKD 1.04 | 165.00K |
| 2026-08-25 | HKD 1.11 | +1.83% | HKD 1.09 | HKD 1.11 | HKD 1.09 | 575.25K |
| 2026-08-24 | HKD 1.09 | +5.31% | HKD 1.03 | HKD 1.10 | HKD 1.03 | 265.00K |
| 2026-08-21 | HKD 1.03 | +0.49% | HKD 1.04 | HKD 1.13 | HKD 1.03 | 670.00K |
| 2026-08-20 | HKD 1.03 | 0.00% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 10.00K |
| 2026-08-19 | HKD 1.03 | -3.74% | HKD 1.15 | HKD 1.04 | HKD 1.03 | 195.00K |
| 2026-08-18 | HKD 1.07 | +0.94% | HKD 1.05 | HKD 1.08 | HKD 1.04 | 1.38M |
| 2026-08-17 | HKD 1.06 | +2.42% | HKD 1.10 | HKD 1.10 | HKD 1.06 | 50.00K |
| 2026-08-14 | HKD 1.03 | -5.05% | HKD 1.05 | HKD 1.14 | HKD 1.03 | 425.77K |
| 2026-08-13 | HKD 1.09 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.02 | 95.00K |
| 2026-08-12 | HKD 1.09 | +4.81% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 0 |
| 2026-08-11 | HKD 1.04 | +1.96% | HKD 1.08 | HKD 1.08 | HKD 1.04 | 60.00K |
| 2026-08-10 | HKD 1.02 | -1.92% | HKD 1.10 | HKD 1.10 | HKD 1.02 | 200.00K |
| 2026-08-07 | HKD 1.04 | -0.95% | HKD 1.12 | HKD 1.12 | HKD 1.04 | 190.00K |
| 2026-08-06 | HKD 1.05 | -8.70% | HKD 1.13 | HKD 1.13 | HKD 1.05 | 170.00K |
| 2026-08-05 | HKD 1.15 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.12 | 170.03K |
| 2026-08-04 | HKD 1.15 | +4.55% | HKD 1.10 | HKD 1.18 | HKD 1.10 | 25.00K |
| 2026-08-03 | HKD 1.10 | 0.00% | HKD 1.16 | HKD 1.16 | HKD 1.06 | 180.16K |
| 2026-07-31 | HKD 1.10 | -4.35% | HKD 1.15 | HKD 1.15 | HKD 1.10 | 130.00K |
| 2026-07-30 | HKD 1.15 | +4.55% | HKD 1.16 | HKD 1.16 | HKD 1.15 | 160.00K |
| 2026-07-29 | HKD 1.10 | +7.84% | HKD 1.16 | HKD 1.16 | HKD 1.10 | 465.00K |
| 2026-07-28 | HKD 1.02 | -7.27% | HKD 1.19 | HKD 1.19 | HKD 1.00 | 462.50K |
| 2026-07-27 | HKD 1.10 | +10.00% | HKD 1.00 | HKD 1.19 | HKD 1.00 | 325.29K |
| 2026-07-24 | HKD 1.00 | +25.00% | HKD 0.86 | HKD 1.10 | HKD 0.85 | 810.00K |
| 2026-07-23 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.86 | HKD 0.80 | 135.00K |
| 2026-07-22 | HKD 0.80 | +2.56% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-07-21 | HKD 0.78 | -3.70% | HKD 0.81 | HKD 0.81 | HKD 0.78 | 120.00K |
| 2026-07-20 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 35.00K |
| 2026-07-17 | HKD 0.81 | 0.00% | HKD 0.79 | HKD 0.81 | HKD 0.79 | 45.00K |
| 2026-07-16 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.91 | HKD 0.81 | 265.00K |
| 2026-07-15 | HKD 0.81 | +8.00% | HKD 0.79 | HKD 0.81 | HKD 0.79 | 190.00K |
| 2026-07-14 | HKD 0.75 | -3.85% | HKD 0.78 | HKD 0.78 | HKD 0.75 | 155.00K |
| 2026-07-13 | HKD 0.78 | +6.85% | HKD 0.75 | HKD 0.78 | HKD 0.75 | 75.00K |
| 2026-07-10 | HKD 0.73 | -7.59% | HKD 0.79 | HKD 0.79 | HKD 0.72 | 84.38K |
| 2026-07-09 | HKD 0.79 | +27.42% | HKD 0.73 | HKD 0.81 | HKD 0.73 | 169.43K |
| 2026-07-08 | HKD 0.62 | -22.50% | HKD 0.80 | HKD 0.80 | HKD 0.62 | 297.50K |
| 2026-07-07 | HKD 0.80 | +1.27% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 15.00K |
| 2026-07-06 | HKD 0.79 | 0.00% | HKD 0.81 | HKD 0.83 | HKD 0.79 | 50.00K |
| 2026-07-03 | HKD 0.79 | -8.14% | HKD 0.88 | HKD 0.90 | HKD 0.78 | 55.00K |
| 2026-07-02 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 0 |
| 2026-06-30 | HKD 0.86 | 0.00% | HKD 0.84 | HKD 0.86 | HKD 0.76 | 40.00K |
| 2026-06-29 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 0 |
| 2026-06-26 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 0 |
| 2026-06-25 | HKD 0.86 | -1.15% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 0 |
| 2026-06-24 | HKD 0.87 | -1.14% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 35.00K |
| 2026-06-23 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-06-22 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-06-18 | HKD 0.88 | +8.64% | HKD 0.81 | HKD 0.90 | HKD 0.81 | 85.00K |
| 2026-06-17 | HKD 0.81 | +1.25% | HKD 0.91 | HKD 0.91 | HKD 0.81 | 90.00K |
| 2026-06-16 | HKD 0.80 | -11.11% | HKD 0.83 | HKD 0.83 | HKD 0.80 | 105.00K |
| 2026-06-15 | HKD 0.90 | 0.00% | HKD 0.95 | HKD 0.95 | HKD 0.90 | 40.00K |
| 2026-06-12 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 0 |
| 2026-06-11 | HKD 0.90 | -5.26% | HKD 0.94 | HKD 0.94 | HKD 0.88 | 80.00K |
| 2026-06-10 | HKD 0.95 | +3.26% | HKD 0.90 | HKD 0.97 | HKD 0.85 | 135.00K |
| 2026-06-09 | HKD 0.92 | -2.13% | HKD 0.94 | HKD 0.94 | HKD 0.87 | 160.00K |
| 2026-06-08 | HKD 0.94 | 0.00% | HKD 0.94 | HKD 0.96 | HKD 0.94 | 25.00K |
| 2026-06-05 | HKD 0.94 | 0.00% | HKD 0.94 | HKD 0.94 | HKD 0.94 | 0 |
| 2026-06-04 | HKD 0.94 | -5.05% | HKD 0.96 | HKD 0.96 | HKD 0.92 | 110.00K |
| 2026-06-03 | HKD 0.99 | +3.13% | HKD 0.99 | HKD 1.00 | HKD 0.96 | 130.00K |
| 2026-06-02 | HKD 0.96 | -3.03% | HKD 1.01 | HKD 1.01 | HKD 0.96 | 80.00K |
| 2026-06-01 | HKD 0.99 | -4.81% | HKD 1.04 | HKD 1.04 | HKD 0.97 | 95.00K |
| 2026-05-29 | HKD 1.04 | +4.00% | HKD 0.98 | HKD 1.04 | HKD 0.98 | 80.00K |
| 2026-05-28 | HKD 1.00 | +4.17% | HKD 0.96 | HKD 1.00 | HKD 0.96 | 215.01K |
| 2026-05-27 | HKD 0.96 | -6.80% | HKD 1.03 | HKD 1.03 | HKD 0.96 | 55.01K |