HKBN Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.820 | 5.860 | 5.760 | 5.790 | 5.790 | 373,084 |
| 2026-10-16 | 5.960 | 5.980 | 5.820 | 5.820 | 5.820 | 324,000 |
| 2026-10-15 | 5.830 | 6.040 | 5.765 | 6.015 | 6.015 | 4,195,780 |
| 2026-10-14 | 5.835 | 5.890 | 5.820 | 5.855 | 5.855 | 492,000 |
| 2026-10-13 | 5.830 | 5.840 | 5.740 | 5.835 | 5.835 | 534,500 |
| 2026-10-12 | 5.830 | 5.860 | 5.780 | 5.830 | 5.830 | 372,800 |
| 2026-10-09 | 5.710 | 5.830 | 5.710 | 5.830 | 5.830 | 1,036,500 |
| 2026-10-08 | 5.730 | 5.780 | 5.700 | 5.710 | 5.710 | 586,995 |
| 2026-10-07 | 5.590 | 5.720 | 5.590 | 5.720 | 5.720 | 1,070,500 |
| 2026-10-06 | 5.510 | 5.570 | 5.510 | 5.565 | 5.565 | 130,500 |
| 2026-10-05 | 5.500 | 5.570 | 5.485 | 5.500 | 5.500 | 350,671 |
| 2026-10-02 | 5.525 | 5.550 | 5.415 | 5.550 | 5.550 | 625,500 |
| 2026-09-30 | 5.645 | 5.645 | 5.535 | 5.535 | 5.535 | 457,500 |
| 2026-09-29 | 5.640 | 5.640 | 5.530 | 5.590 | 5.590 | 370,000 |
| 2026-09-28 | 5.560 | 5.645 | 5.535 | 5.575 | 5.575 | 422,670 |
| 2026-09-25 | 5.560 | 5.570 | 5.480 | 5.560 | 5.560 | 483,500 |
| 2026-09-24 | 5.555 | 5.575 | 5.520 | 5.575 | 5.575 | 311,500 |
| 2026-09-23 | 5.530 | 5.555 | 5.515 | 5.540 | 5.540 | 469,000 |
| 2026-09-22 | 5.510 | 5.585 | 5.505 | 5.565 | 5.565 | 491,000 |
| 2026-09-21 | 5.510 | 5.540 | 5.480 | 5.510 | 5.510 | 548,706 |
| 2026-09-18 | 5.510 | 5.570 | 5.460 | 5.460 | 5.460 | 1,020,100 |
| 2026-09-17 | 5.480 | 5.510 | 5.430 | 5.490 | 5.490 | 442,494 |
| 2026-09-16 | 5.575 | 5.575 | 5.445 | 5.480 | 5.480 | 368,000 |
| 2026-09-15 | 5.470 | 5.510 | 5.430 | 5.490 | 5.490 | 547,500 |
| 2026-09-14 | 5.440 | 5.520 | 5.430 | 5.470 | 5.470 | 857,500 |
| 2026-09-11 | 5.460 | 5.500 | 5.425 | 5.440 | 5.440 | 1,077,884 |
| 2026-09-10 | 5.490 | 5.510 | 5.470 | 5.485 | 5.485 | 416,000 |
| 2026-09-09 | 5.470 | 5.555 | 5.470 | 5.540 | 5.540 | 496,000 |
| 2026-09-08 | 5.520 | 5.525 | 5.455 | 5.480 | 5.480 | 742,569 |
| 2026-09-07 | 5.515 | 5.540 | 5.470 | 5.520 | 5.520 | 958,500 |
| 2026-09-04 | 5.645 | 5.645 | 5.515 | 5.515 | 5.515 | 979,500 |
| 2026-09-03 | 5.640 | 5.720 | 5.540 | 5.540 | 5.540 | 1,187,668 |
| 2026-09-02 | 5.720 | 5.730 | 5.640 | 5.640 | 5.640 | 991,000 |
| 2026-09-01 | 5.910 | 5.910 | 5.700 | 5.720 | 5.720 | 2,414,000 |
| 2026-08-31 | 5.880 | 6.100 | 5.830 | 6.100 | 6.100 | 3,168,500 |
| 2026-08-28 | 5.930 | 5.940 | 5.890 | 5.890 | 5.890 | 503,594 |
| 2026-08-27 | 6.030 | 6.030 | 5.910 | 5.915 | 5.915 | 382,500 |
| 2026-08-26 | 5.920 | 6.030 | 5.920 | 5.955 | 5.955 | 586,806 |
| 2026-08-25 | 5.950 | 5.955 | 5.915 | 5.920 | 5.920 | 303,000 |
| 2026-08-24 | 6.030 | 6.030 | 5.910 | 5.930 | 5.930 | 531,500 |
| 2026-08-21 | 5.980 | 6.060 | 5.975 | 6.030 | 6.030 | 262,796 |
| 2026-08-20 | 5.935 | 6.000 | 5.900 | 5.975 | 5.975 | 402,490 |
| 2026-08-19 | 5.965 | 5.965 | 5.880 | 5.935 | 5.935 | 609,500 |
| 2026-08-18 | 6.065 | 6.075 | 5.960 | 5.960 | 5.960 | 574,500 |
| 2026-08-17 | 6.085 | 6.250 | 6.065 | 6.065 | 6.065 | 932,000 |
| 2026-08-14 | 6.030 | 6.105 | 6.030 | 6.085 | 6.085 | 164,000 |
| 2026-08-13 | 6.035 | 6.060 | 6.005 | 6.015 | 6.015 | 549,508 |
| 2026-08-12 | 6.055 | 6.060 | 6.000 | 6.030 | 6.030 | 322,000 |
| 2026-08-11 | 6.190 | 6.200 | 6.040 | 6.050 | 6.050 | 154,000 |
| 2026-08-10 | 6.065 | 6.100 | 5.975 | 6.040 | 6.040 | 487,000 |
| 2026-08-07 | 6.085 | 6.090 | 6.010 | 6.025 | 6.025 | 864,508 |
| 2026-08-06 | 6.280 | 6.280 | 6.065 | 6.115 | 6.115 | 381,554 |
| 2026-08-05 | 6.280 | 6.280 | 6.060 | 6.145 | 6.145 | 375,000 |
| 2026-08-04 | 6.300 | 6.300 | 6.105 | 6.105 | 6.105 | 492,653 |
| 2026-08-03 | 6.050 | 6.275 | 6.050 | 6.230 | 6.230 | 1,306,178 |
| 2026-07-31 | 5.900 | 6.120 | 5.900 | 6.050 | 6.050 | 718,500 |
| 2026-07-30 | 6.080 | 6.090 | 5.980 | 6.060 | 6.060 | 1,154,090 |
| 2026-07-29 | 5.960 | 6.160 | 5.960 | 6.100 | 6.100 | 976,000 |
| 2026-07-28 | 5.870 | 6.050 | 5.850 | 6.040 | 6.040 | 1,587,000 |
| 2026-07-27 | 5.810 | 5.880 | 5.800 | 5.840 | 5.840 | 1,008,000 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1550 HKD |
| 2025-12-19 | 0.1890 HKD |
| 2025-05-27 | 0.1550 HKD |
| 2024-12-17 | 0.1650 HKD |
| 2024-05-21 | 0.1500 HKD |
| 2023-12-20 | 0.2000 HKD |
| 2023-05-16 | 0.2000 HKD |
| 2022-12-21 | 0.2000 HKD |
| 2022-05-11 | 0.4000 HKD |
| 2021-12-16 | 0.3750 HKD |
| 2021-05-11 | 0.3900 HKD |
| 2020-12-17 | 0.3800 HKD |
| 2020-05-12 | 0.3700 HKD |
| 2019-12-17 | 0.3600 HKD |
| 2019-05-15 | 0.3400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.