HKBN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	10.260	10.280	10.140	10.200	7.539	1,671,731
2022-05-25	10.280	10.360	10.180	10.260	7.583	6,168,000
2022-05-24	10.320	10.340	10.040	10.220	7.553	5,710,845
2022-05-23	10.100	10.680	10.000	10.340	7.642	12,005,790
2022-05-20	9.800	10.120	9.760	9.910	7.324	4,569,947
2022-05-19	9.610	10.260	9.610	9.900	7.317	9,334,284
2022-05-18	9.530	9.800	9.420	9.590	7.088	4,264,380
2022-05-17	9.130	9.630	9.130	9.530	7.044	7,674,432
2022-05-16	8.650	9.350	8.650	9.130	6.748	8,583,090
2022-05-13	8.500	8.660	8.500	8.620	6.371	1,159,000
2022-05-12	8.650	8.690	8.380	8.480	6.267	2,741,286
2022-05-11	8.940	8.990	8.520	8.620	6.371	3,648,234
2022-05-10	9.210	9.360	9.150	9.310	6.585	3,678,472
2022-05-06	9.260	9.300	9.180	9.280	6.564	1,236,176
2022-05-05	9.250	9.350	9.250	9.260	6.550	1,697,000
2022-05-04	9.200	9.240	9.140	9.210	6.515	1,199,718
2022-05-03	9.210	9.230	9.140	9.200	6.507	1,694,089
2022-04-29	9.120	9.280	8.850	9.170	6.486	2,326,603
2022-04-28	9.080	9.200	9.050	9.110	6.444	1,688,600
2022-04-27	9.220	9.220	8.920	9.040	6.394	4,139,738
2022-04-26	9.150	9.220	9.120	9.200	6.507	2,196,000
2022-04-25	9.200	9.240	9.100	9.150	6.472	2,660,893
2022-04-22	9.100	9.440	9.060	9.200	6.507	5,752,542
2022-04-21	9.050	9.060	8.920	9.000	6.366	1,544,300
2022-04-20	9.060	9.100	9.020	9.050	6.401	793,734
2022-04-19	9.100	9.130	9.020	9.060	6.408	1,100,164
2022-04-14	9.000	9.150	9.000	9.100	6.437	2,146,463
2022-04-13	8.980	9.070	8.920	9.040	6.394	3,192,926
2022-04-12	9.000	9.040	8.930	8.980	6.352	3,235,634
2022-04-11	9.040	9.120	8.900	8.900	6.295	3,919,500
2022-04-08	9.000	9.100	8.980	9.040	6.394	2,349,975
2022-04-07	9.080	9.120	9.000	9.000	6.366	2,517,502
2022-04-06	9.010	9.120	8.960	9.060	6.408	2,824,375
2022-04-04	9.060	9.200	8.970	9.000	6.366	3,669,634
2022-04-01	9.000	9.020	8.910	9.000	6.366	2,573,500
2022-03-31	9.150	9.150	8.960	8.990	6.359	4,245,156
2022-03-30	9.080	9.140	9.020	9.100	6.437	2,235,500
2022-03-29	9.250	9.250	8.930	9.070	6.416	3,800,600
2022-03-28	9.400	9.400	9.150	9.250	6.543	1,999,291
2022-03-25	9.270	9.430	9.190	9.350	6.614	2,047,500
2022-03-24	9.370	9.390	9.130	9.240	6.536	2,126,000
2022-03-23	9.400	9.430	9.310	9.360	6.621	893,900
2022-03-22	9.490	9.490	9.300	9.380	6.635	1,117,559
2022-03-21	9.500	9.620	9.260	9.320	6.592	1,749,022
2022-03-18	9.320	9.580	9.240	9.400	6.649	1,791,957
2022-03-17	9.000	9.350	9.000	9.230	6.529	2,431,500
2022-03-16	8.720	9.060	8.720	8.980	6.352	3,541,500
2022-03-15	8.800	8.840	8.520	8.700	6.154	4,400,519
2022-03-14	9.130	9.130	8.760	8.870	6.274	5,220,130
2022-03-11	9.210	9.240	9.010	9.060	6.408	3,304,954
2022-03-10	9.180	9.240	9.130	9.210	6.515	2,978,000
2022-03-09	9.230	9.260	9.010	9.080	6.423	2,783,100
2022-03-08	9.320	9.430	9.120	9.230	6.529	3,197,704
2022-03-07	9.520	9.520	9.200	9.320	6.592	2,304,698
2022-03-04	9.730	9.730	9.490	9.520	6.734	1,921,519
2022-03-03	9.660	9.740	9.650	9.710	6.868	1,645,369
2022-03-02	9.750	9.750	9.540	9.660	6.833	2,246,000
2022-03-01	9.800	9.950	9.740	9.750	6.897	2,363,107
2022-02-28	10.000	10.040	9.700	9.830	6.953	2,289,306
2022-02-25	9.980	10.180	9.970	10.000	7.073	1,088,950

← NewerPage 19 of 21 · 1,230 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.