HKBN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.890	5.930	5.800	5.840	5.840	410,000
2026-07-23	5.800	5.930	5.800	5.890	5.890	757,000
2026-07-22	5.870	5.920	5.810	5.820	5.820	751,715
2026-07-21	5.850	5.930	5.810	5.920	5.920	448,500
2026-07-20	5.800	5.890	5.800	5.870	5.870	745,000
2026-07-17	5.960	6.000	5.750	5.820	5.820	1,606,000
2026-07-16	5.910	6.020	5.910	5.930	5.930	604,500
2026-07-15	6.010	6.010	5.900	5.930	5.930	604,500
2026-07-14	5.920	6.010	5.850	6.010	6.010	420,000
2026-07-13	6.030	6.050	5.910	5.940	5.940	488,000
2026-07-10	5.970	6.110	5.970	6.030	6.030	508,277
2026-07-09	5.960	6.080	5.950	6.010	6.010	227,000
2026-07-08	5.870	6.100	5.870	5.960	5.960	1,287,408
2026-07-07	6.000	6.080	5.850	5.860	5.860	942,500
2026-07-06	5.920	6.050	5.920	5.990	5.990	844,480
2026-07-03	5.970	6.110	5.970	6.030	6.030	1,591,656
2026-07-02	5.860	6.060	5.830	6.010	6.010	1,181,277
2026-06-30	5.900	5.920	5.800	5.860	5.860	1,074,500
2026-06-29	5.870	5.970	5.840	5.890	5.890	1,390,750
2026-06-26	5.990	5.990	5.750	5.880	5.880	2,066,153
2026-06-25	5.900	6.010	5.810	5.990	5.990	3,394,000
2026-06-24	5.810	5.920	5.750	5.900	5.900	1,168,000
2026-06-23	5.760	5.990	5.710	5.880	5.880	1,435,000
2026-06-22	5.780	5.850	5.550	5.760	5.760	2,953,587
2026-06-18	6.010	6.010	5.780	5.780	5.780	5,419,642
2026-06-17	6.200	6.200	6.010	6.090	6.090	1,368,000
2026-06-16	6.200	6.210	6.120	6.160	6.160	1,246,164
2026-06-15	6.270	6.300	6.200	6.220	6.220	1,831,500
2026-06-12	6.260	6.290	6.210	6.290	6.290	890,520
2026-06-11	6.250	6.280	6.220	6.250	6.250	461,501
2026-06-10	6.270	6.340	6.210	6.310	6.310	1,091,394
2026-06-09	6.320	6.340	6.270	6.280	6.280	1,424,500
2026-06-08	6.470	6.470	6.250	6.320	6.320	1,496,000
2026-06-05	6.400	6.570	6.370	6.470	6.470	998,351
2026-06-04	6.500	6.500	6.380	6.400	6.400	1,029,000
2026-06-03	6.680	6.680	6.490	6.520	6.520	1,360,645
2026-06-02	6.600	6.650	6.570	6.640	6.640	1,318,500
2026-06-01	6.620	6.660	6.550	6.630	6.630	716,500
2026-05-29	6.540	6.620	6.510	6.620	6.620	986,020
2026-05-28	6.630	6.640	6.510	6.560	6.560	2,009,500
2026-05-27	6.810	6.880	6.620	6.660	6.660	3,269,076
2026-05-26	7.000	7.010	6.820	6.940	6.785	4,045,500
2026-05-22	7.020	7.130	6.960	6.990	6.834	1,442,599
2026-05-21	7.230	7.230	7.010	7.010	6.853	1,256,020
2026-05-20	7.200	7.220	7.020	7.130	6.971	2,927,500
2026-05-19	7.000	7.280	7.000	7.230	7.069	2,704,330
2026-05-18	7.000	7.100	6.860	7.000	6.844	2,013,500
2026-05-15	7.170	7.170	7.000	7.000	6.844	1,917,500
2026-05-14	7.220	7.260	7.130	7.170	7.010	1,260,000
2026-05-13	7.320	7.320	7.160	7.180	7.020	2,251,634
2026-05-12	7.390	7.450	7.300	7.340	7.176	1,463,580
2026-05-11	7.250	7.480	7.210	7.450	7.284	2,877,020
2026-05-08	7.240	7.390	7.220	7.290	7.127	2,947,981
2026-05-07	7.200	7.260	7.150	7.230	7.069	1,080,500
2026-05-06	7.150	7.240	7.010	7.200	7.039	3,198,000
2026-05-05	7.180	7.180	7.110	7.130	6.971	1,746,632
2026-05-04	7.200	7.220	7.130	7.160	7.000	1,965,500
2026-04-30	7.210	7.270	7.160	7.200	7.039	2,085,410
2026-04-29	7.240	7.330	7.210	7.220	7.059	1,791,000
2026-04-28	7.380	7.420	7.120	7.250	7.088	2,946,000

← NewerPage 2 of 21 · 1,228 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.