HKBN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	8.440	8.500	8.350	8.380	6.194	1,474,601
2022-08-18	8.460	8.530	8.440	8.450	6.245	628,500
2022-08-17	8.500	8.500	8.430	8.460	6.253	656,000
2022-08-16	8.500	8.550	8.460	8.490	6.275	584,500
2022-08-15	8.480	8.480	8.370	8.470	6.260	594,000
2022-08-12	8.450	8.500	8.360	8.380	6.194	2,118,636
2022-08-11	8.650	8.650	8.450	8.490	6.275	1,117,700
2022-08-10	8.630	8.640	8.500	8.560	6.327	1,268,906
2022-08-09	8.650	8.650	8.550	8.580	6.341	822,499
2022-08-08	8.600	8.630	8.500	8.590	6.349	791,600
2022-08-05	8.420	8.610	8.420	8.520	6.297	1,690,785
2022-08-04	8.420	8.490	8.360	8.420	6.223	1,152,440
2022-08-03	8.600	8.600	8.330	8.360	6.179	1,927,220
2022-08-02	8.600	8.600	8.450	8.460	6.253	2,494,389
2022-08-01	8.720	8.720	8.560	8.590	6.349	1,400,500
2022-07-29	8.760	8.760	8.640	8.720	6.445	895,500
2022-07-28	8.760	8.760	8.600	8.740	6.460	788,000
2022-07-27	8.820	8.820	8.560	8.600	6.356	1,064,550
2022-07-26	8.630	8.790	8.630	8.710	6.437	753,415
2022-07-25	8.900	8.900	8.480	8.660	6.401	3,338,000
2022-07-22	8.900	8.900	8.750	8.820	6.519	1,021,659
2022-07-21	8.970	8.970	8.800	8.830	6.526	1,436,452
2022-07-20	9.020	9.020	8.860	8.900	6.578	1,188,799
2022-07-19	8.850	9.030	8.840	8.970	6.630	1,966,500
2022-07-18	8.800	8.850	8.680	8.850	6.541	7,399,270
2022-07-15	9.000	9.000	8.760	8.800	6.504	1,159,500
2022-07-14	9.000	9.000	8.930	9.000	6.652	737,384
2022-07-13	9.010	9.050	8.960	8.970	6.630	601,943
2022-07-12	8.880	9.050	8.880	9.010	6.659	642,671
2022-07-11	9.040	9.060	8.960	9.050	6.689	1,299,500
2022-07-08	9.050	9.050	8.910	9.040	6.681	2,259,668
2022-07-07	9.020	9.050	8.960	9.020	6.667	1,169,849
2022-07-06	8.910	9.050	8.910	9.020	6.667	2,339,448
2022-07-05	8.970	9.010	8.810	8.910	6.585	1,761,432
2022-07-04	9.070	9.070	8.800	8.850	6.541	1,666,000
2022-06-30	8.770	9.000	8.770	8.910	6.585	1,663,887
2022-06-29	8.820	8.920	8.800	8.830	6.526	1,149,500
2022-06-28	8.800	8.900	8.760	8.870	6.556	1,885,300
2022-06-27	8.840	8.960	8.780	8.870	6.556	2,838,599
2022-06-24	9.060	9.060	8.700	8.840	6.534	4,526,000
2022-06-23	9.080	9.250	9.050	9.120	6.740	2,444,027
2022-06-22	9.100	9.130	9.030	9.080	6.711	2,870,586
2022-06-21	9.000	9.200	8.980	9.130	6.748	2,845,600
2022-06-20	8.660	9.160	8.610	9.000	6.652	6,810,122
2022-06-17	8.600	8.770	8.410	8.660	6.401	6,188,500
2022-06-16	8.700	8.840	8.530	8.580	6.341	5,293,500
2022-06-15	8.870	8.870	8.650	8.670	6.408	3,519,516
2022-06-14	8.790	8.910	8.650	8.830	6.526	3,145,500
2022-06-13	8.980	9.000	8.730	8.790	6.497	6,148,800
2022-06-10	9.110	9.160	8.970	8.970	6.630	3,814,856
2022-06-09	9.200	9.260	9.000	9.080	6.711	4,176,619
2022-06-08	9.960	9.960	8.890	9.160	6.770	19,007,721
2022-06-07	10.020	10.140	9.910	10.000	7.391	2,684,040
2022-06-06	10.020	10.160	9.960	10.020	7.406	2,170,059
2022-06-02	10.000	10.260	9.970	10.020	7.406	3,938,190
2022-06-01	10.000	10.060	9.920	10.000	7.391	4,101,299
2022-05-31	9.820	10.040	9.800	9.980	7.376	5,207,600
2022-05-30	10.000	10.040	9.690	9.820	7.258	7,960,500
2022-05-27	10.100	10.220	9.900	10.140	7.494	3,236,632
2022-05-26	10.260	10.280	10.140	10.200	7.539	1,671,731

← NewerPage 18 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.