HKEX · 2226 · stock
Honworld Group Limited (2226) stock price history
Every HKEX trading session of Honworld Group Limited from Jan 28, 2014 to Nov 12, 2026: 3,108 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2226 adjusted close, 2014 to 2026
- HK$9.43
- All time high, 2014
- HK$0.8400
- 52 week high, HK$0.3650 low
- 3,108
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
2226 key facts
- Honworld Group Limited (2226) closed at HK$0.5500 on Nov 12, 2026 on HKEX.
- 2226's all time high close is HK$9.43, set on Mar 11, 2014; its all time low close is HK$0.3700 on Mar 13, 2026.
- 2226's 52 week range is HK$0.3650 to HK$0.8400.
- 2226 returned +7.8% over the year to Nov 12, 2026 and -82.1% over five years.
- Over ten years 2226 returned -87%, -18.2% a year compounded.
- 2226's deepest drawdown was -96.1% from Mar 11, 2014 to Mar 13, 2026.
- DataCedar holds 3,108 daily sessions of 2226 history from Jan 28, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2226 price chart, 2014 to 2026
2226 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.0% |
| 3 months | +22.2% |
| 6 months | -29.5% |
| Year to date | +10.0% |
| 1 year | +7.8% |
| 3 years | +11.1% |
| 5 years | -82.1% |
| 10 years | -86.5% |
| Since Jan 28, 2014 | -92.3% |
| Compound annual growth, 12.8 years | -18.2% |
2226 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$9.43 on Mar 11, 2014
- All time low close
- HK$0.3700 on Mar 13, 2026
- 52 week high
- HK$0.8400 on May 20, 2026
- 52 week low
- HK$0.3650 on Feb 12, 2026
- Deepest drawdown
- -96.1% from Mar 11, 2014 to Mar 13, 2026, not yet recovered
- Best single session
- +40.4% on May 11, 2026
- Worst single session
- -62.9% on Dec 23, 2022
- Volatility, 1 year annualised
- 76.6%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2015, +48%
- Worst calendar year
- 2022, -70%
2226 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 28, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.5000 | HK$0.8400 | HK$0.3650 | HK$0.5500 | +10.0% | 16.8M | 205 |
| 2025 | HK$0.6000 | HK$1.00 | HK$0.4100 | HK$0.5000 | -16.7% | 13.3M | 238 |
| 2024 | HK$0.4150 | HK$1.10 | HK$0.3500 | HK$0.6000 | +41.2% | 14.3M | 242 |
| 2023 | HK$0.9200 | HK$1.30 | HK$0.3900 | HK$0.4250 | -54.3% | 91.3M | 236 |
| 2022 | HK$3.07 | HK$3.07 | HK$0.8500 | HK$0.9300 | -69.7% | 43.6M | 246 |
| 2021 | HK$2.17 | HK$3.32 | HK$2.10 | HK$3.07 | +41.5% | 51M | 246 |
| 2020 | HK$3.29 | HK$3.40 | HK$1.92 | HK$2.17 | -34.9% | 63.5M | 244 |
| 2019 | HK$2.98 | HK$5.59 | HK$2.89 | HK$3.33 | +13.5% | 147.4M | 240 |
| 2018 | HK$3.84 | HK$3.89 | HK$2.74 | HK$2.94 | -23.2% | 52.8M | 244 |
| 2017 | HK$4.45 | HK$4.63 | HK$3.26 | HK$3.83 | -12.2% | 97.2M | 246 |
| 2016 | HK$5.40 | HK$5.40 | HK$3.82 | HK$4.36 | -19.2% | 84.7M | 247 |
| 2015 | HK$3.61 | HK$6.69 | HK$2.97 | HK$5.40 | +48.2% | 329M | 246 |
| 2014 | HK$7.36 | HK$9.59 | HK$3.55 | HK$3.64 | n/a | 857.6M | 228 |
2226 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.5500 | -8.3% |
| October 2026 | HK$0.6000 | -9.8% |
| September 2026 | HK$0.6650 | -7.0% |
| August 2026 | HK$0.7150 | +44.4% |
| July 2026 | HK$0.4950 | -20.2% |
| June 2026 | HK$0.6200 | -22.5% |
| May 2026 | HK$0.8000 | +60.0% |
| April 2026 | HK$0.5000 | +23.5% |
| March 2026 | HK$0.4050 | +1.2% |
| February 2026 | HK$0.4000 | -10.1% |
| January 2026 | HK$0.4450 | -11.0% |
| December 2025 | HK$0.5000 | 0.0% |
About the 2226 data
Daily bars. 3,108 sessions from Jan 28, 2014 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A2226/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
2226 share price history
