HKBN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	4.110	4.160	4.030	4.140	3.299	1,785,066
2023-08-11	4.080	4.120	4.040	4.110	3.275	2,218,500
2023-08-10	4.090	4.110	4.050	4.070	3.243	1,027,602
2023-08-09	4.080	4.160	4.080	4.090	3.259	1,095,800
2023-08-08	4.110	4.120	4.080	4.090	3.259	1,118,000
2023-08-07	4.080	4.140	4.040	4.120	3.283	1,030,376
2023-08-04	4.120	4.180	4.070	4.080	3.251	1,900,045
2023-08-03	4.120	4.150	4.100	4.120	3.283	1,255,048
2023-08-02	4.210	4.230	4.130	4.140	3.299	1,601,500
2023-08-01	4.250	4.310	4.190	4.210	3.355	1,282,500
2023-07-31	4.250	4.340	4.230	4.250	3.387	1,841,000
2023-07-28	4.200	4.300	4.190	4.280	3.411	2,589,500
2023-07-27	4.180	4.230	4.140	4.220	3.363	2,031,500
2023-07-26	4.240	4.240	4.170	4.180	3.331	1,536,500
2023-07-25	4.180	4.260	4.180	4.240	3.379	2,303,000
2023-07-24	4.290	4.290	4.130	4.170	3.323	1,476,860
2023-07-21	4.250	4.340	4.250	4.290	3.419	2,334,782
2023-07-20	4.250	4.290	4.240	4.240	3.379	1,526,686
2023-07-19	4.240	4.260	4.200	4.260	3.395	1,021,518
2023-07-18	4.310	4.310	4.190	4.240	3.379	2,788,225
2023-07-14	4.270	4.350	4.240	4.310	3.434	1,164,407
2023-07-13	4.150	4.280	4.140	4.280	3.411	1,133,500
2023-07-12	4.110	4.190	4.110	4.120	3.283	902,146
2023-07-11	4.130	4.130	4.070	4.110	3.275	2,982,000
2023-07-10	4.140	4.190	4.130	4.130	3.291	957,000
2023-07-07	4.180	4.190	4.140	4.140	3.299	1,228,540
2023-07-06	4.240	4.260	4.180	4.180	3.331	1,255,500
2023-07-05	4.300	4.300	4.220	4.250	3.387	963,500
2023-07-04	4.210	4.360	4.200	4.300	3.426	2,173,600
2023-07-03	4.270	4.280	4.190	4.210	3.355	1,605,635
2023-06-30	4.180	4.230	4.160	4.220	3.363	1,312,500
2023-06-29	4.250	4.250	4.150	4.180	3.331	2,619,000
2023-06-28	4.280	4.280	4.200	4.250	3.387	1,178,500
2023-06-27	4.230	4.320	4.190	4.280	3.411	2,454,374
2023-06-26	4.370	4.380	4.190	4.230	3.371	4,477,500
2023-06-23	4.610	4.610	4.300	4.370	3.482	7,356,500
2023-06-21	4.690	4.690	4.570	4.610	3.674	2,370,930
2023-06-20	4.900	4.900	4.660	4.680	3.729	3,448,270
2023-06-19	4.840	4.970	4.760	4.900	3.905	4,025,743
2023-06-16	4.600	4.840	4.570	4.840	3.857	14,552,680
2023-06-15	4.750	4.790	4.500	4.600	3.666	14,812,720
2023-06-14	5.000	5.000	4.700	4.730	3.769	11,324,990
2023-06-13	5.130	5.190	5.100	5.100	4.064	3,223,000
2023-06-12	5.140	5.180	5.080	5.110	4.072	751,126
2023-06-09	5.130	5.150	5.060	5.140	4.096	1,175,600
2023-06-08	5.090	5.160	5.050	5.130	4.088	1,484,089
2023-06-07	5.120	5.160	5.060	5.060	4.032	3,186,149
2023-06-06	5.080	5.180	5.080	5.120	4.080	1,265,700
2023-06-05	5.190	5.200	5.070	5.080	4.048	2,360,409
2023-06-02	4.920	5.200	4.920	5.200	4.144	7,548,108
2023-06-01	5.000	5.050	4.890	4.930	3.928	3,037,500
2023-05-31	5.130	5.200	5.010	5.020	4.000	4,754,535
2023-05-30	5.030	5.130	5.030	5.130	4.088	2,463,800
2023-05-29	5.200	5.200	5.020	5.030	4.008	3,994,252
2023-05-25	5.240	5.240	5.100	5.190	4.136	2,388,800
2023-05-24	5.270	5.270	5.200	5.240	4.176	1,953,252
2023-05-23	5.260	5.350	5.210	5.270	4.199	1,623,500
2023-05-22	5.250	5.350	5.240	5.350	4.263	1,610,187
2023-05-19	5.310	5.310	5.150	5.250	4.183	3,325,900
2023-05-18	5.380	5.380	5.260	5.320	4.239	2,135,000

← NewerPage 14 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.