HKBN Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	2.390	2.410	2.360	2.360	2.106	2,847,500
2024-08-05	2.450	2.450	2.370	2.390	2.133	3,608,703
2024-08-02	2.510	2.510	2.430	2.430	2.169	2,966,278
2024-08-01	2.480	2.500	2.460	2.500	2.231	1,147,000
2024-07-31	2.460	2.500	2.430	2.480	2.213	1,981,000
2024-07-30	2.440	2.450	2.420	2.430	2.169	1,039,500
2024-07-29	2.450	2.480	2.430	2.440	2.178	1,823,500
2024-07-26	2.450	2.450	2.420	2.420	2.160	1,263,500
2024-07-25	2.460	2.470	2.420	2.420	2.160	2,396,000
2024-07-24	2.450	2.520	2.450	2.460	2.196	2,370,774
2024-07-23	2.520	2.520	2.450	2.450	2.187	3,661,000
2024-07-22	2.520	2.550	2.500	2.530	2.258	2,539,647
2024-07-19	2.670	2.670	2.520	2.520	2.249	4,245,600
2024-07-18	2.610	2.690	2.590	2.670	2.383	4,485,300
2024-07-17	2.580	2.620	2.560	2.610	2.330	2,834,000
2024-07-16	2.630	2.640	2.580	2.580	2.303	1,962,000
2024-07-15	2.600	2.650	2.600	2.630	2.347	4,339,773
2024-07-12	2.550	2.630	2.540	2.620	2.338	6,551,100
2024-07-11	2.520	2.540	2.500	2.540	2.267	3,529,371
2024-07-10	2.490	2.520	2.470	2.500	2.231	1,803,150
2024-07-09	2.500	2.510	2.460	2.480	2.213	986,000
2024-07-08	2.520	2.530	2.460	2.490	2.222	1,128,753
2024-07-05	2.510	2.530	2.470	2.520	2.249	2,704,500
2024-07-04	2.510	2.540	2.490	2.510	2.240	1,397,000
2024-07-03	2.500	2.510	2.480	2.510	2.240	2,605,613
2024-07-02	2.470	2.500	2.450	2.490	2.222	2,018,354
2024-06-28	2.440	2.500	2.420	2.460	2.196	4,069,000
2024-06-27	2.480	2.480	2.410	2.430	2.169	2,123,000
2024-06-26	2.420	2.480	2.410	2.480	2.213	3,810,500
2024-06-25	2.420	2.470	2.400	2.410	2.151	2,149,000
2024-06-24	2.450	2.480	2.420	2.420	2.160	1,506,541
2024-06-21	2.510	2.510	2.430	2.490	2.222	3,837,900
2024-06-20	2.530	2.530	2.470	2.500	2.231	2,207,466
2024-06-19	2.470	2.500	2.450	2.490	2.222	1,433,500
2024-06-18	2.410	2.470	2.400	2.450	2.187	1,546,833
2024-06-17	2.470	2.480	2.390	2.410	2.151	3,041,000
2024-06-14	2.490	2.490	2.450	2.470	2.205	1,762,163
2024-06-13	2.500	2.500	2.460	2.490	2.222	1,800,200
2024-06-12	2.490	2.490	2.450	2.480	2.213	2,607,941
2024-06-11	2.540	2.540	2.480	2.490	2.222	4,454,000
2024-06-07	2.520	2.580	2.520	2.520	2.249	15,540,070
2024-06-06	2.500	2.590	2.490	2.520	2.249	5,548,500
2024-06-05	2.500	2.540	2.470	2.470	2.205	3,717,500
2024-06-04	2.550	2.550	2.500	2.510	2.240	2,350,984
2024-06-03	2.530	2.550	2.420	2.540	2.267	12,193,000
2024-05-31	2.370	2.700	2.350	2.590	2.312	16,349,420
2024-05-30	2.400	2.420	2.350	2.360	2.106	5,555,500
2024-05-29	2.480	2.490	2.400	2.400	2.142	7,109,176
2024-05-28	2.590	2.600	2.480	2.480	2.213	11,481,090
2024-05-27	2.540	2.580	2.530	2.570	2.294	4,084,000
2024-05-24	2.570	2.610	2.550	2.570	2.294	2,344,816
2024-05-23	2.610	2.630	2.560	2.600	2.321	4,797,171
2024-05-22	2.550	2.660	2.550	2.640	2.356	5,979,500
2024-05-21	2.590	2.640	2.550	2.550	2.276	12,572,500
2024-05-20	2.780	2.840	2.750	2.800	2.365	16,164,410
2024-05-17	2.740	2.780	2.740	2.770	2.340	14,640,000
2024-05-16	2.720	2.740	2.710	2.730	2.306	8,227,000
2024-05-14	2.650	2.730	2.650	2.700	2.281	8,673,984
2024-05-13	2.590	2.700	2.590	2.640	2.230	9,648,292
2024-05-10	2.500	2.590	2.490	2.590	2.188	12,578,300

← NewerPage 10 of 21 · 1,226 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.