HKBN Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 2.420 | 2.520 | 2.420 | 2.490 | 2.103 | 8,386,000 |
| 2024-05-08 | 2.500 | 2.520 | 2.420 | 2.440 | 2.061 | 8,482,902 |
| 2024-05-07 | 2.510 | 2.540 | 2.480 | 2.500 | 2.112 | 5,404,500 |
| 2024-05-06 | 2.400 | 2.530 | 2.400 | 2.510 | 2.120 | 10,677,980 |
| 2024-05-03 | 2.450 | 2.480 | 2.360 | 2.420 | 2.044 | 14,515,370 |
| 2024-05-02 | 2.360 | 2.450 | 2.340 | 2.450 | 2.070 | 6,624,830 |
| 2024-04-30 | 2.530 | 2.540 | 2.340 | 2.360 | 1.994 | 31,799,320 |
| 2024-04-29 | 2.890 | 2.900 | 2.480 | 2.520 | 2.129 | 59,024,312 |
| 2024-04-26 | 3.000 | 3.020 | 2.980 | 3.020 | 2.551 | 2,021,635 |
| 2024-04-25 | 3.000 | 3.030 | 2.970 | 3.000 | 2.534 | 4,761,033 |
| 2024-04-24 | 2.980 | 3.050 | 2.970 | 3.000 | 2.534 | 2,809,500 |
| 2024-04-23 | 2.950 | 2.970 | 2.930 | 2.950 | 2.492 | 1,091,414 |
| 2024-04-22 | 2.860 | 2.920 | 2.860 | 2.910 | 2.458 | 1,088,500 |
| 2024-04-19 | 2.830 | 2.880 | 2.800 | 2.860 | 2.416 | 1,602,000 |
| 2024-04-18 | 2.800 | 2.840 | 2.740 | 2.830 | 2.391 | 4,880,497 |
| 2024-04-17 | 2.810 | 2.850 | 2.770 | 2.790 | 2.357 | 2,907,000 |
| 2024-04-16 | 3.010 | 3.020 | 2.790 | 2.810 | 2.374 | 5,562,793 |
| 2024-04-15 | 3.050 | 3.070 | 3.000 | 3.020 | 2.551 | 2,481,148 |
| 2024-04-12 | 3.080 | 3.080 | 3.030 | 3.050 | 2.576 | 2,499,133 |
| 2024-04-11 | 3.100 | 3.130 | 3.050 | 3.090 | 2.610 | 3,671,000 |
| 2024-04-10 | 3.100 | 3.150 | 3.050 | 3.130 | 2.644 | 3,092,173 |
| 2024-04-09 | 3.050 | 3.100 | 3.050 | 3.070 | 2.593 | 1,769,876 |
| 2024-04-08 | 3.050 | 3.090 | 3.050 | 3.060 | 2.585 | 2,460,776 |
| 2024-04-05 | 3.060 | 3.090 | 3.040 | 3.050 | 2.576 | 1,340,719 |
| 2024-04-03 | 2.960 | 3.100 | 2.960 | 3.060 | 2.585 | 4,892,941 |
| 2024-04-02 | 2.950 | 2.960 | 2.880 | 2.960 | 2.500 | 3,458,500 |
| 2024-03-28 | 3.010 | 3.010 | 2.820 | 2.930 | 2.475 | 7,132,225 |
| 2024-03-27 | 3.030 | 3.050 | 3.000 | 3.020 | 2.551 | 6,955,450 |
| 2024-03-26 | 3.030 | 3.050 | 3.000 | 3.030 | 2.560 | 2,589,250 |
| 2024-03-25 | 3.030 | 3.040 | 2.960 | 3.030 | 2.560 | 3,602,500 |
| 2024-03-22 | 3.060 | 3.150 | 3.000 | 3.040 | 2.568 | 9,802,566 |
| 2024-03-21 | 2.810 | 3.010 | 2.810 | 2.980 | 2.517 | 7,787,439 |
| 2024-03-20 | 2.800 | 2.830 | 2.790 | 2.810 | 2.374 | 1,326,700 |
| 2024-03-19 | 2.800 | 2.840 | 2.770 | 2.800 | 2.365 | 3,169,500 |
| 2024-03-18 | 2.810 | 2.830 | 2.770 | 2.800 | 2.365 | 6,231,625 |
| 2024-03-15 | 2.860 | 2.860 | 2.790 | 2.820 | 2.382 | 5,430,776 |
| 2024-03-14 | 2.800 | 2.870 | 2.760 | 2.860 | 2.416 | 6,963,228 |
| 2024-03-13 | 2.810 | 2.820 | 2.750 | 2.780 | 2.348 | 5,643,729 |
| 2024-03-12 | 2.870 | 2.890 | 2.750 | 2.810 | 2.374 | 12,737,090 |
| 2024-03-11 | 2.900 | 2.940 | 2.840 | 2.870 | 2.424 | 8,436,500 |
| 2024-03-08 | 2.950 | 2.950 | 2.810 | 2.900 | 2.450 | 9,473,028 |
| 2024-03-07 | 3.030 | 3.040 | 2.950 | 2.950 | 2.492 | 7,275,493 |
| 2024-03-06 | 3.000 | 3.080 | 2.940 | 3.040 | 2.568 | 7,020,000 |
| 2024-03-05 | 3.100 | 3.100 | 2.970 | 3.000 | 2.534 | 10,136,120 |
| 2024-03-04 | 3.030 | 3.170 | 3.000 | 3.130 | 2.644 | 9,724,000 |
| 2024-03-01 | 3.230 | 3.230 | 3.010 | 3.030 | 2.560 | 17,113,311 |
| 2024-02-29 | 3.280 | 3.290 | 3.230 | 3.230 | 2.728 | 3,918,000 |
| 2024-02-28 | 3.290 | 3.310 | 3.230 | 3.250 | 2.745 | 2,909,000 |
| 2024-02-27 | 3.270 | 3.300 | 3.210 | 3.290 | 2.779 | 1,843,587 |
| 2024-02-26 | 3.280 | 3.320 | 3.200 | 3.270 | 2.762 | 2,989,100 |
| 2024-02-23 | 3.320 | 3.340 | 3.230 | 3.280 | 2.771 | 4,314,255 |
| 2024-02-22 | 3.350 | 3.370 | 3.260 | 3.320 | 2.804 | 4,300,500 |
| 2024-02-21 | 3.330 | 3.370 | 3.320 | 3.350 | 2.830 | 2,234,645 |
| 2024-02-20 | 3.230 | 3.320 | 3.190 | 3.320 | 2.804 | 3,105,022 |
| 2024-02-19 | 3.270 | 3.290 | 3.220 | 3.250 | 2.745 | 1,795,000 |
| 2024-02-16 | 3.130 | 3.280 | 3.130 | 3.270 | 2.762 | 2,507,250 |
| 2024-02-15 | 3.230 | 3.230 | 3.070 | 3.120 | 2.636 | 2,277,500 |
| 2024-02-14 | 3.200 | 3.240 | 3.110 | 3.230 | 2.728 | 1,990,250 |
| 2024-02-09 | 3.260 | 3.260 | 3.130 | 3.190 | 2.695 | 1,307,000 |
| 2024-02-08 | 3.230 | 3.280 | 3.220 | 3.260 | 2.754 | 2,500,000 |
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.