HKBN Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 5.300 | 5.300 | 5.180 | 5.190 | 3.991 | 4,819,156 |
| 2023-02-14 | 5.280 | 5.310 | 5.250 | 5.300 | 4.075 | 2,171,000 |
| 2023-02-13 | 5.400 | 5.430 | 5.270 | 5.270 | 4.052 | 5,339,000 |
| 2023-02-10 | 5.450 | 5.500 | 5.390 | 5.440 | 4.183 | 3,667,200 |
| 2023-02-09 | 5.470 | 5.500 | 5.410 | 5.450 | 4.190 | 1,636,990 |
| 2023-02-08 | 5.470 | 5.480 | 5.420 | 5.470 | 4.206 | 3,320,800 |
| 2023-02-07 | 5.440 | 5.520 | 5.360 | 5.470 | 4.206 | 6,346,946 |
| 2023-02-06 | 5.560 | 5.570 | 5.340 | 5.410 | 4.160 | 4,784,833 |
| 2023-02-03 | 5.700 | 5.710 | 5.510 | 5.570 | 4.283 | 5,516,139 |
| 2023-02-02 | 5.630 | 5.760 | 5.590 | 5.690 | 4.375 | 8,658,039 |
| 2023-02-01 | 5.510 | 5.670 | 5.500 | 5.590 | 4.298 | 5,161,000 |
| 2023-01-31 | 5.550 | 5.550 | 5.480 | 5.510 | 4.237 | 2,549,300 |
| 2023-01-30 | 5.600 | 5.620 | 5.500 | 5.510 | 4.237 | 3,566,000 |
| 2023-01-27 | 5.590 | 5.600 | 5.470 | 5.550 | 4.267 | 3,523,573 |
| 2023-01-26 | 5.590 | 5.660 | 5.500 | 5.540 | 4.260 | 5,171,783 |
| 2023-01-20 | 5.420 | 5.520 | 5.360 | 5.500 | 4.229 | 4,152,200 |
| 2023-01-19 | 5.420 | 5.460 | 5.310 | 5.420 | 4.167 | 2,630,297 |
| 2023-01-18 | 5.430 | 5.430 | 5.360 | 5.420 | 4.167 | 1,907,400 |
| 2023-01-17 | 5.470 | 5.470 | 5.360 | 5.420 | 4.167 | 2,689,600 |
| 2023-01-16 | 5.560 | 5.590 | 5.430 | 5.470 | 4.206 | 3,471,380 |
| 2023-01-13 | 5.410 | 5.670 | 5.400 | 5.560 | 4.275 | 6,410,884 |
| 2023-01-12 | 5.750 | 5.830 | 5.350 | 5.380 | 4.137 | 10,962,500 |
| 2023-01-11 | 5.250 | 6.050 | 5.230 | 5.720 | 4.398 | 27,921,279 |
| 2023-01-10 | 5.150 | 5.170 | 5.140 | 5.150 | 3.960 | 9,814,633 |
| 2023-01-09 | 5.120 | 5.170 | 5.100 | 5.150 | 3.960 | 2,131,232 |
| 2023-01-06 | 5.140 | 5.230 | 5.070 | 5.070 | 3.898 | 3,078,861 |
| 2023-01-05 | 5.180 | 5.220 | 5.110 | 5.140 | 3.952 | 4,583,500 |
| 2023-01-04 | 5.020 | 5.230 | 5.020 | 5.150 | 3.960 | 2,926,130 |
| 2023-01-03 | 5.030 | 5.080 | 4.950 | 5.020 | 3.860 | 2,138,797 |
| 2022-12-30 | 5.040 | 5.070 | 5.020 | 5.030 | 3.868 | 1,238,500 |
| 2022-12-29 | 5.100 | 5.130 | 5.010 | 5.030 | 3.868 | 1,216,797 |
| 2022-12-28 | 4.980 | 5.200 | 4.980 | 5.130 | 3.944 | 2,362,297 |
| 2022-12-23 | 5.010 | 5.030 | 4.960 | 4.980 | 3.829 | 986,387 |
| 2022-12-22 | 4.950 | 5.030 | 4.860 | 5.000 | 3.844 | 2,897,000 |
| 2022-12-21 | 5.010 | 5.050 | 4.820 | 4.950 | 3.806 | 4,476,873 |
| 2022-12-20 | 5.270 | 5.270 | 5.120 | 5.160 | 3.814 | 4,537,500 |
| 2022-12-19 | 5.350 | 5.430 | 5.200 | 5.250 | 3.880 | 3,615,702 |
| 2022-12-16 | 5.400 | 5.410 | 5.310 | 5.330 | 3.939 | 6,600,400 |
| 2022-12-15 | 5.500 | 5.500 | 5.360 | 5.410 | 3.998 | 3,788,600 |
| 2022-12-14 | 5.490 | 5.590 | 5.410 | 5.510 | 4.072 | 2,681,660 |
| 2022-12-13 | 5.410 | 5.520 | 5.360 | 5.470 | 4.043 | 2,533,472 |
| 2022-12-12 | 5.460 | 5.500 | 5.360 | 5.410 | 3.998 | 2,524,000 |
| 2022-12-09 | 5.430 | 5.520 | 5.380 | 5.450 | 4.028 | 5,146,000 |
| 2022-12-08 | 5.320 | 5.400 | 5.300 | 5.370 | 3.969 | 2,537,000 |
| 2022-12-07 | 5.330 | 5.480 | 5.280 | 5.320 | 3.932 | 5,904,624 |
| 2022-12-06 | 5.350 | 5.370 | 5.280 | 5.300 | 3.917 | 2,243,900 |
| 2022-12-05 | 5.300 | 5.380 | 5.220 | 5.340 | 3.947 | 4,277,041 |
| 2022-12-02 | 5.270 | 5.300 | 5.170 | 5.190 | 3.836 | 1,360,520 |
| 2022-12-01 | 5.320 | 5.380 | 5.120 | 5.290 | 3.910 | 3,366,658 |
| 2022-11-30 | 5.180 | 5.220 | 5.080 | 5.200 | 3.843 | 3,194,040 |
| 2022-11-29 | 5.050 | 5.130 | 5.010 | 5.090 | 3.762 | 1,748,500 |
| 2022-11-28 | 5.080 | 5.080 | 4.920 | 5.040 | 3.725 | 1,328,000 |
| 2022-11-25 | 5.060 | 5.100 | 5.030 | 5.080 | 3.755 | 997,833 |
| 2022-11-24 | 5.130 | 5.130 | 5.030 | 5.060 | 3.740 | 1,480,687 |
| 2022-11-23 | 5.080 | 5.200 | 5.010 | 5.070 | 3.747 | 2,540,500 |
| 2022-11-22 | 5.200 | 5.200 | 5.020 | 5.070 | 3.747 | 3,906,000 |
| 2022-11-21 | 5.320 | 5.320 | 5.080 | 5.180 | 3.829 | 4,170,549 |
| 2022-11-18 | 5.240 | 5.350 | 5.170 | 5.270 | 3.895 | 4,649,889 |
| 2022-11-17 | 5.290 | 5.290 | 5.120 | 5.210 | 3.851 | 4,661,000 |
| 2022-11-16 | 5.310 | 5.360 | 5.180 | 5.250 | 3.880 | 3,824,000 |
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.