HKBN Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 3.230 | 3.280 | 3.180 | 3.210 | 2.712 | 2,908,211 |
| 2024-02-06 | 3.230 | 3.250 | 3.200 | 3.230 | 2.728 | 1,570,880 |
| 2024-02-05 | 3.210 | 3.270 | 3.190 | 3.220 | 2.720 | 936,307 |
| 2024-02-02 | 3.240 | 3.260 | 3.170 | 3.200 | 2.703 | 1,684,700 |
| 2024-02-01 | 3.270 | 3.270 | 3.200 | 3.230 | 2.728 | 1,332,500 |
| 2024-01-31 | 3.260 | 3.280 | 3.180 | 3.250 | 2.745 | 1,429,911 |
| 2024-01-30 | 3.300 | 3.320 | 3.240 | 3.250 | 2.745 | 1,299,000 |
| 2024-01-29 | 3.210 | 3.360 | 3.210 | 3.330 | 2.813 | 2,086,000 |
| 2024-01-26 | 3.270 | 3.310 | 3.210 | 3.210 | 2.712 | 2,126,500 |
| 2024-01-25 | 3.300 | 3.320 | 3.240 | 3.270 | 2.762 | 1,848,000 |
| 2024-01-24 | 3.270 | 3.310 | 3.190 | 3.310 | 2.796 | 843,658 |
| 2024-01-23 | 3.200 | 3.260 | 3.160 | 3.230 | 2.728 | 1,381,300 |
| 2024-01-22 | 3.300 | 3.300 | 3.120 | 3.190 | 2.695 | 1,997,541 |
| 2024-01-19 | 3.280 | 3.350 | 3.230 | 3.300 | 2.788 | 1,714,498 |
| 2024-01-18 | 3.300 | 3.300 | 3.180 | 3.270 | 2.762 | 2,224,300 |
| 2024-01-17 | 3.350 | 3.370 | 3.280 | 3.290 | 2.779 | 3,393,500 |
| 2024-01-16 | 3.380 | 3.450 | 3.350 | 3.370 | 2.847 | 1,426,651 |
| 2024-01-15 | 3.380 | 3.430 | 3.320 | 3.410 | 2.880 | 1,104,000 |
| 2024-01-12 | 3.380 | 3.440 | 3.360 | 3.380 | 2.855 | 1,373,140 |
| 2024-01-11 | 3.350 | 3.410 | 3.310 | 3.380 | 2.855 | 1,658,500 |
| 2024-01-10 | 3.420 | 3.420 | 3.350 | 3.360 | 2.838 | 2,055,400 |
| 2024-01-09 | 3.390 | 3.450 | 3.350 | 3.430 | 2.897 | 2,238,737 |
| 2024-01-08 | 3.500 | 3.550 | 3.360 | 3.400 | 2.872 | 2,710,211 |
| 2024-01-05 | 3.570 | 3.570 | 3.500 | 3.510 | 2.965 | 2,139,133 |
| 2024-01-04 | 3.600 | 3.620 | 3.530 | 3.560 | 3.007 | 3,647,420 |
| 2024-01-03 | 3.460 | 3.640 | 3.450 | 3.620 | 3.058 | 3,289,544 |
| 2024-01-02 | 3.510 | 3.580 | 3.430 | 3.500 | 2.957 | 3,921,000 |
| 2023-12-29 | 3.440 | 3.520 | 3.410 | 3.490 | 2.948 | 2,090,500 |
| 2023-12-28 | 3.300 | 3.500 | 3.300 | 3.420 | 2.889 | 3,270,200 |
| 2023-12-27 | 3.310 | 3.350 | 3.300 | 3.320 | 2.804 | 2,276,000 |
| 2023-12-22 | 3.250 | 3.350 | 3.240 | 3.310 | 2.796 | 1,378,152 |
| 2023-12-21 | 3.290 | 3.330 | 3.210 | 3.270 | 2.762 | 1,946,149 |
| 2023-12-20 | 3.350 | 3.390 | 3.290 | 3.290 | 2.779 | 3,044,500 |
| 2023-12-19 | 3.500 | 3.550 | 3.460 | 3.530 | 2.813 | 2,637,000 |
| 2023-12-18 | 3.600 | 3.630 | 3.500 | 3.500 | 2.789 | 4,761,500 |
| 2023-12-15 | 3.690 | 3.710 | 3.600 | 3.630 | 2.893 | 9,720,752 |
| 2023-12-14 | 3.560 | 3.700 | 3.520 | 3.600 | 2.869 | 11,384,000 |
| 2023-12-13 | 3.550 | 3.600 | 3.460 | 3.480 | 2.773 | 3,734,800 |
| 2023-12-12 | 3.450 | 3.590 | 3.450 | 3.570 | 2.845 | 5,635,678 |
| 2023-12-11 | 3.430 | 3.460 | 3.370 | 3.460 | 2.757 | 2,999,500 |
| 2023-12-08 | 3.490 | 3.500 | 3.420 | 3.420 | 2.725 | 2,450,995 |
| 2023-12-07 | 3.500 | 3.530 | 3.430 | 3.510 | 2.797 | 1,986,570 |
| 2023-12-06 | 3.410 | 3.620 | 3.400 | 3.540 | 2.821 | 3,811,500 |
| 2023-12-05 | 3.400 | 3.480 | 3.370 | 3.410 | 2.717 | 2,928,371 |
| 2023-12-04 | 3.400 | 3.480 | 3.370 | 3.430 | 2.733 | 1,767,500 |
| 2023-12-01 | 3.400 | 3.450 | 3.390 | 3.440 | 2.741 | 984,966 |
| 2023-11-30 | 3.360 | 3.450 | 3.320 | 3.400 | 2.709 | 3,670,721 |
| 2023-11-29 | 3.390 | 3.410 | 3.330 | 3.360 | 2.677 | 1,805,300 |
| 2023-11-28 | 3.430 | 3.430 | 3.370 | 3.400 | 2.709 | 1,308,552 |
| 2023-11-27 | 3.530 | 3.530 | 3.360 | 3.430 | 2.733 | 3,276,600 |
| 2023-11-24 | 3.540 | 3.570 | 3.510 | 3.540 | 2.821 | 1,318,500 |
| 2023-11-23 | 3.500 | 3.570 | 3.460 | 3.540 | 2.821 | 1,683,000 |
| 2023-11-22 | 3.500 | 3.540 | 3.450 | 3.500 | 2.789 | 1,591,300 |
| 2023-11-21 | 3.540 | 3.560 | 3.450 | 3.500 | 2.789 | 1,457,923 |
| 2023-11-20 | 3.470 | 3.630 | 3.400 | 3.550 | 2.829 | 3,612,000 |
| 2023-11-17 | 3.500 | 3.500 | 3.410 | 3.470 | 2.765 | 3,455,000 |
| 2023-11-16 | 3.440 | 3.540 | 3.400 | 3.510 | 2.797 | 3,984,500 |
| 2023-11-15 | 3.490 | 3.500 | 3.340 | 3.410 | 2.717 | 4,061,000 |
| 2023-11-14 | 3.290 | 3.420 | 3.290 | 3.410 | 2.717 | 2,917,900 |
| 2023-11-13 | 3.220 | 3.300 | 3.210 | 3.290 | 2.622 | 2,789,221 |
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.