HKBN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	3.180	3.200	3.130	3.200	2.550	2,220,433
2023-11-09	3.280	3.310	3.220	3.240	2.582	2,197,329
2023-11-08	3.390	3.390	3.210	3.240	2.582	4,825,493
2023-11-07	3.420	3.420	3.140	3.370	2.685	8,315,556
2023-11-06	3.450	3.480	3.300	3.420	2.725	10,319,690
2023-11-03	3.160	3.620	3.160	3.450	2.749	42,259,367
2023-11-02	2.730	3.150	2.730	2.920	2.327	18,317,500
2023-11-01	2.710	2.730	2.670	2.730	2.175	3,554,000
2023-10-31	2.750	2.780	2.680	2.710	2.159	1,443,500
2023-10-30	2.790	2.830	2.740	2.780	2.215	2,308,600
2023-10-27	2.760	2.810	2.680	2.800	2.231	3,818,500
2023-10-26	2.740	2.800	2.740	2.780	2.215	1,274,700
2023-10-25	2.840	2.880	2.720	2.750	2.191	4,166,500
2023-10-24	2.920	2.930	2.810	2.840	2.263	3,360,782
2023-10-20	2.870	2.930	2.850	2.930	2.335	2,217,328
2023-10-19	2.910	2.940	2.850	2.940	2.343	2,977,500
2023-10-18	2.940	2.940	2.890	2.940	2.343	2,416,200
2023-10-17	2.890	2.950	2.880	2.940	2.343	2,452,500
2023-10-16	2.950	2.960	2.820	2.860	2.279	2,748,066
2023-10-13	2.970	2.970	2.880	2.910	2.319	2,956,500
2023-10-12	2.960	3.030	2.940	2.980	2.375	3,158,000
2023-10-11	2.950	3.060	2.950	2.990	2.383	3,050,500
2023-10-10	2.920	2.950	2.860	2.940	2.343	3,744,345
2023-10-09	3.030	3.030	2.790	2.920	2.327	7,840,730
2023-10-06	3.060	3.220	3.060	3.150	2.510	2,164,441
2023-10-05	3.050	3.120	3.050	3.060	2.438	1,707,500
2023-10-04	3.110	3.130	3.030	3.060	2.438	1,630,474
2023-10-03	3.190	3.190	3.080	3.110	2.478	1,252,300
2023-09-29	3.180	3.220	3.160	3.190	2.542	1,136,500
2023-09-28	3.180	3.280	3.150	3.180	2.534	1,958,800
2023-09-27	3.150	3.210	3.130	3.180	2.534	1,729,500
2023-09-26	3.280	3.300	3.120	3.180	2.534	3,834,240
2023-09-25	3.410	3.410	3.230	3.270	2.606	2,535,500
2023-09-22	3.280	3.410	3.240	3.410	2.717	5,508,996
2023-09-21	3.350	3.370	3.210	3.280	2.614	3,804,271
2023-09-20	3.220	3.380	3.200	3.310	2.638	4,679,204
2023-09-19	3.130	3.460	3.120	3.210	2.558	15,693,300
2023-09-18	3.570	3.580	3.060	3.120	2.486	31,191,980
2023-09-15	3.800	3.800	3.530	3.530	2.813	17,249,500
2023-09-14	3.800	3.850	3.780	3.800	3.028	1,101,000
2023-09-13	3.820	3.860	3.790	3.800	3.028	2,521,180
2023-09-12	3.910	3.910	3.800	3.830	3.052	4,440,000
2023-09-11	3.880	3.950	3.830	3.900	3.108	3,481,800
2023-09-07	3.950	3.950	3.880	3.880	3.092	2,230,038
2023-09-06	3.820	3.950	3.820	3.950	3.148	6,935,300
2023-09-05	3.900	3.950	3.810	3.840	3.060	2,030,570
2023-09-04	3.810	3.900	3.800	3.900	3.108	1,510,000
2023-08-31	3.970	3.970	3.760	3.780	3.012	6,216,681
2023-08-30	4.000	4.010	3.950	3.960	3.156	1,432,500
2023-08-29	4.000	4.020	3.980	4.000	3.187	1,680,929
2023-08-28	4.020	4.080	3.960	3.990	3.179	869,500
2023-08-25	4.000	4.050	3.960	4.030	3.211	2,149,000
2023-08-24	3.890	4.040	3.890	4.000	3.187	1,538,000
2023-08-23	3.980	3.990	3.860	3.880	3.092	1,338,964
2023-08-22	4.000	4.090	3.960	3.990	3.179	1,585,000
2023-08-21	4.020	4.020	3.780	4.000	3.187	5,156,871
2023-08-18	4.140	4.140	4.000	4.020	3.203	3,828,090
2023-08-17	4.130	4.160	4.080	4.150	3.307	2,127,000
2023-08-16	4.080	4.160	4.040	4.130	3.291	2,620,180
2023-08-15	4.140	4.180	4.080	4.100	3.267	1,988,000

← NewerPage 13 of 21 · 1,229 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.