HKBN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	5.450	5.470	5.320	5.390	4.295	3,178,514
2023-05-16	5.520	5.600	5.410	5.470	4.359	2,357,400
2023-05-15	5.580	5.730	5.580	5.700	4.383	2,683,000
2023-05-12	5.670	5.670	5.590	5.640	4.337	2,432,000
2023-05-11	5.680	5.680	5.580	5.670	4.360	6,017,000
2023-05-10	5.740	5.760	5.650	5.680	4.367	1,731,300
2023-05-09	5.830	5.880	5.740	5.760	4.429	2,299,500
2023-05-08	5.820	5.920	5.750	5.830	4.483	2,485,535
2023-05-05	5.680	5.820	5.660	5.730	4.406	4,042,500
2023-05-04	5.690	5.700	5.640	5.680	4.367	2,497,086
2023-05-03	5.700	5.700	5.610	5.690	4.375	1,789,780
2023-05-02	5.530	5.790	5.530	5.740	4.413	4,141,380
2023-04-28	5.590	5.590	5.480	5.530	4.252	5,317,459
2023-04-27	5.690	5.690	5.220	5.590	4.298	22,924,500
2023-04-26	6.000	6.040	5.900	5.990	4.606	2,369,637
2023-04-25	6.050	6.080	5.850	6.000	4.613	7,412,400
2023-04-24	5.950	6.050	5.880	6.010	4.621	3,265,000
2023-04-21	6.260	6.260	5.950	6.000	4.613	7,820,466
2023-04-20	6.150	6.330	6.080	6.220	4.783	14,056,500
2023-04-19	6.580	6.580	6.130	6.290	4.836	22,815,119
2023-04-18	5.850	6.880	5.850	6.570	5.052	59,543,922
2023-04-17	5.810	5.860	5.780	5.850	4.498	2,612,617
2023-04-14	5.770	5.890	5.770	5.810	4.467	1,886,400
2023-04-13	5.700	5.780	5.680	5.770	4.437	2,427,200
2023-04-12	5.700	5.780	5.700	5.720	4.398	3,753,160
2023-04-11	5.820	5.820	5.710	5.720	4.398	1,863,500
2023-04-06	5.750	5.830	5.710	5.750	4.421	1,378,000
2023-04-04	5.780	5.780	5.680	5.770	4.437	1,996,498
2023-04-03	5.810	5.850	5.730	5.770	4.437	1,242,800
2023-03-31	5.780	5.830	5.730	5.810	4.467	1,680,400
2023-03-30	5.730	5.810	5.700	5.780	4.444	1,935,852
2023-03-29	5.720	5.780	5.660	5.730	4.406	3,183,100
2023-03-28	5.730	5.770	5.680	5.710	4.390	1,545,066
2023-03-27	5.870	5.870	5.700	5.730	4.406	2,672,738
2023-03-24	5.700	5.790	5.700	5.720	4.398	2,108,400
2023-03-23	5.700	5.820	5.630	5.760	4.429	2,960,800
2023-03-22	5.700	5.780	5.660	5.750	4.421	1,755,480
2023-03-21	5.760	5.790	5.640	5.700	4.383	2,951,569
2023-03-20	5.800	5.870	5.700	5.760	4.429	2,899,372
2023-03-17	5.820	5.980	5.780	5.870	4.513	5,867,245
2023-03-16	5.890	5.970	5.770	5.810	4.467	5,410,900
2023-03-15	5.650	6.040	5.650	5.940	4.567	11,838,000
2023-03-14	5.720	5.810	5.570	5.610	4.313	4,488,000
2023-03-13	5.740	5.780	5.580	5.750	4.421	6,224,600
2023-03-10	5.680	5.850	5.680	5.750	4.421	8,729,314
2023-03-09	6.010	6.130	5.700	5.750	4.421	17,894,500
2023-03-08	5.650	6.150	5.650	6.040	4.644	30,422,340
2023-03-07	5.600	5.990	5.570	5.720	4.398	21,170,990
2023-03-06	5.550	5.700	5.550	5.600	4.306	5,901,439
2023-03-03	5.660	5.700	5.510	5.600	4.306	11,693,750
2023-03-02	5.800	5.930	5.550	5.620	4.321	18,813,631
2023-02-28	5.000	5.660	4.980	5.590	4.298	25,675,500
2023-02-27	5.080	5.080	5.000	5.010	3.852	2,762,500
2023-02-24	5.100	5.120	5.060	5.070	3.898	2,870,000
2023-02-23	5.120	5.150	5.090	5.130	3.944	1,833,686
2023-02-22	5.180	5.200	5.110	5.120	3.937	2,316,000
2023-02-21	5.170	5.250	5.170	5.190	3.991	2,622,820
2023-02-20	5.110	5.240	5.100	5.170	3.975	3,575,533
2023-02-17	5.130	5.150	5.060	5.080	3.906	2,841,768
2023-02-16	5.180	5.220	5.100	5.130	3.944	4,436,000

← NewerPage 15 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.