HKBN Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5.480 | 5.480 | 5.310 | 5.340 | 3.947 | 3,774,466 |
| 2022-11-14 | 5.160 | 5.560 | 5.160 | 5.440 | 4.021 | 7,518,959 |
| 2022-11-11 | 5.100 | 5.230 | 5.000 | 5.130 | 3.792 | 11,297,750 |
| 2022-11-10 | 5.070 | 5.070 | 4.970 | 5.070 | 3.747 | 737,000 |
| 2022-11-09 | 5.120 | 5.210 | 5.080 | 5.080 | 3.755 | 1,639,932 |
| 2022-11-08 | 5.200 | 5.250 | 5.120 | 5.160 | 3.814 | 1,235,548 |
| 2022-11-07 | 5.000 | 5.280 | 5.000 | 5.200 | 3.843 | 4,087,050 |
| 2022-11-04 | 4.990 | 5.130 | 4.960 | 5.050 | 3.732 | 3,346,968 |
| 2022-11-03 | 4.960 | 5.070 | 4.960 | 4.990 | 3.688 | 3,639,742 |
| 2022-11-02 | 5.000 | 5.090 | 4.910 | 4.970 | 3.673 | 3,510,540 |
| 2022-11-01 | 5.130 | 5.170 | 4.890 | 4.980 | 3.681 | 10,622,930 |
| 2022-10-31 | 4.770 | 5.300 | 4.770 | 5.300 | 3.917 | 24,990,289 |
| 2022-10-28 | 5.260 | 5.280 | 4.630 | 4.730 | 3.496 | 28,317,500 |
| 2022-10-27 | 5.800 | 5.880 | 5.710 | 5.830 | 4.309 | 4,410,752 |
| 2022-10-26 | 5.790 | 5.970 | 5.750 | 5.780 | 4.272 | 5,404,068 |
| 2022-10-25 | 5.450 | 5.870 | 5.450 | 5.790 | 4.279 | 7,524,941 |
| 2022-10-24 | 5.740 | 5.750 | 5.400 | 5.440 | 4.021 | 3,985,561 |
| 2022-10-21 | 5.860 | 5.980 | 5.720 | 5.730 | 4.235 | 2,350,000 |
| 2022-10-20 | 5.960 | 5.960 | 5.760 | 5.900 | 4.361 | 2,686,526 |
| 2022-10-19 | 6.010 | 6.150 | 5.930 | 5.980 | 4.420 | 2,174,500 |
| 2022-10-18 | 5.830 | 6.020 | 5.830 | 6.010 | 4.442 | 2,566,500 |
| 2022-10-17 | 6.010 | 6.020 | 5.810 | 5.820 | 4.302 | 1,874,748 |
| 2022-10-14 | 5.850 | 6.260 | 5.850 | 6.050 | 4.472 | 5,616,717 |
| 2022-10-13 | 6.000 | 6.100 | 5.780 | 5.800 | 4.287 | 5,031,533 |
| 2022-10-12 | 5.930 | 6.190 | 5.800 | 6.100 | 4.508 | 2,877,100 |
| 2022-10-11 | 5.980 | 6.140 | 5.880 | 5.920 | 4.375 | 1,257,000 |
| 2022-10-10 | 6.100 | 6.100 | 5.980 | 5.990 | 4.427 | 1,558,235 |
| 2022-10-07 | 6.150 | 6.220 | 6.040 | 6.130 | 4.531 | 1,263,774 |
| 2022-10-06 | 6.500 | 6.580 | 6.180 | 6.210 | 4.590 | 2,029,500 |
| 2022-10-05 | 6.300 | 6.630 | 6.260 | 6.580 | 4.863 | 4,085,233 |
| 2022-10-03 | 6.090 | 6.280 | 6.090 | 6.240 | 4.612 | 2,266,771 |
| 2022-09-30 | 6.070 | 6.130 | 5.880 | 6.090 | 4.501 | 3,889,500 |
| 2022-09-29 | 6.400 | 6.440 | 6.060 | 6.080 | 4.494 | 2,714,988 |
| 2022-09-28 | 6.570 | 6.570 | 6.340 | 6.380 | 4.715 | 2,708,000 |
| 2022-09-27 | 6.850 | 6.850 | 6.490 | 6.570 | 4.856 | 4,174,500 |
| 2022-09-26 | 6.910 | 6.920 | 6.720 | 6.770 | 5.004 | 2,688,273 |
| 2022-09-23 | 7.040 | 7.050 | 6.910 | 6.920 | 5.115 | 1,971,000 |
| 2022-09-22 | 7.080 | 7.200 | 6.940 | 7.030 | 5.196 | 1,976,077 |
| 2022-09-21 | 7.220 | 7.270 | 7.070 | 7.080 | 5.233 | 2,086,877 |
| 2022-09-20 | 7.250 | 7.290 | 7.200 | 7.260 | 5.366 | 599,000 |
| 2022-09-19 | 7.210 | 7.290 | 7.210 | 7.270 | 5.373 | 1,884,500 |
| 2022-09-16 | 7.220 | 7.320 | 7.190 | 7.290 | 5.388 | 2,716,000 |
| 2022-09-15 | 7.200 | 7.220 | 7.120 | 7.190 | 5.314 | 1,886,000 |
| 2022-09-14 | 7.280 | 7.460 | 7.060 | 7.100 | 5.248 | 2,805,000 |
| 2022-09-13 | 7.200 | 7.370 | 7.200 | 7.310 | 5.403 | 2,658,801 |
| 2022-09-09 | 6.990 | 7.300 | 6.990 | 7.200 | 5.321 | 3,215,400 |
| 2022-09-08 | 7.150 | 7.170 | 6.910 | 6.990 | 5.166 | 5,696,066 |
| 2022-09-07 | 7.150 | 7.180 | 7.040 | 7.120 | 5.262 | 4,682,532 |
| 2022-09-06 | 7.380 | 7.410 | 7.060 | 7.150 | 5.284 | 2,540,320 |
| 2022-09-05 | 7.310 | 7.350 | 7.230 | 7.270 | 5.373 | 1,490,742 |
| 2022-09-02 | 7.460 | 7.470 | 7.260 | 7.300 | 5.395 | 2,075,600 |
| 2022-09-01 | 7.550 | 7.550 | 7.450 | 7.460 | 5.514 | 1,994,266 |
| 2022-08-31 | 7.520 | 7.600 | 7.260 | 7.500 | 5.543 | 4,502,550 |
| 2022-08-30 | 7.690 | 7.700 | 7.460 | 7.530 | 5.565 | 3,185,300 |
| 2022-08-29 | 7.980 | 7.980 | 7.660 | 7.710 | 5.698 | 2,382,500 |
| 2022-08-26 | 7.920 | 7.970 | 7.890 | 7.960 | 5.883 | 731,700 |
| 2022-08-25 | 7.980 | 8.020 | 7.890 | 7.920 | 5.854 | 1,144,000 |
| 2022-08-24 | 8.200 | 8.200 | 7.710 | 7.800 | 5.765 | 7,085,916 |
| 2022-08-23 | 8.370 | 8.390 | 8.070 | 8.130 | 6.009 | 4,150,500 |
| 2022-08-22 | 8.380 | 8.410 | 8.370 | 8.390 | 6.201 | 1,314,426 |
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.