HKBN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	9.930	10.200	9.880	9.970	7.052	4,361,530
2022-02-23	10.280	10.320	10.080	10.200	7.215	1,214,300
2022-02-22	10.300	10.320	10.100	10.280	7.271	1,439,000
2022-02-21	10.400	10.460	10.300	10.380	7.342	1,839,567
2022-02-18	10.420	10.540	10.360	10.400	7.356	1,432,054
2022-02-17	10.800	10.800	10.360	10.460	7.399	2,331,068
2022-02-16	10.520	10.680	10.380	10.660	7.540	1,905,910
2022-02-15	10.240	10.580	10.240	10.540	7.455	3,014,466
2022-02-14	10.580	10.620	10.220	10.240	7.243	4,009,748
2022-02-11	10.480	10.660	10.480	10.580	7.484	1,970,418
2022-02-10	10.840	11.000	10.420	10.460	7.399	3,494,038
2022-02-09	10.620	11.100	10.620	10.960	7.752	7,824,522
2022-02-08	10.440	10.800	10.220	10.620	7.512	3,225,117
2022-02-07	10.100	10.500	10.060	10.480	7.413	4,014,366
2022-02-04	9.780	10.140	9.720	10.060	7.116	4,881,638
2022-01-31	9.650	9.960	9.650	9.800	6.932	2,239,373
2022-01-28	9.700	9.750	9.640	9.750	6.897	1,699,607
2022-01-27	9.650	9.800	9.580	9.690	6.854	3,287,956
2022-01-26	9.570	9.720	9.530	9.680	6.847	1,249,939
2022-01-25	9.640	9.640	9.520	9.590	6.783	3,009,000
2022-01-24	9.720	9.750	9.600	9.650	6.826	754,764
2022-01-21	9.680	9.750	9.640	9.720	6.875	1,109,965
2022-01-20	9.570	9.620	9.550	9.570	6.769	1,383,752
2022-01-19	9.620	9.640	9.540	9.570	6.769	553,955
2022-01-18	9.680	9.680	9.530	9.620	6.805	900,633
2022-01-17	9.740	9.740	9.640	9.690	6.854	543,000
2022-01-14	9.840	9.840	9.680	9.740	6.889	764,401
2022-01-13	9.600	9.880	9.580	9.840	6.960	2,532,651
2022-01-12	9.600	9.650	9.510	9.590	6.783	779,036
2022-01-11	9.500	9.600	9.500	9.580	6.776	810,905
2022-01-10	9.550	9.550	9.400	9.510	6.727	1,121,147
2022-01-07	9.560	9.560	9.400	9.440	6.677	757,296
2022-01-06	9.500	9.540	9.410	9.480	6.706	677,281
2022-01-05	9.500	9.500	9.420	9.490	6.713	893,120
2022-01-04	9.640	9.670	9.400	9.500	6.720	1,319,981
2022-01-03	9.600	9.640	9.560	9.640	6.819	706,000
2021-12-31	9.580	9.620	9.500	9.570	6.769	462,500
2021-12-30	9.590	9.680	9.530	9.580	6.776	845,500
2021-12-29	9.610	9.620	9.500	9.590	6.783	431,000
2021-12-28	9.490	9.680	9.490	9.610	6.797	778,919
2021-12-24	9.500	9.600	9.480	9.500	6.720	163,466
2021-12-23	9.500	9.560	9.460	9.480	6.706	246,698
2021-12-22	9.500	9.580	9.440	9.470	6.698	566,635
2021-12-21	9.200	9.580	9.150	9.500	6.720	1,444,340
2021-12-20	9.280	9.290	9.150	9.220	6.522	6,924,685
2021-12-17	9.380	9.400	9.240	9.260	6.550	1,601,366
2021-12-16	9.560	9.560	9.200	9.380	6.635	1,386,086
2021-12-15	9.820	9.900	9.790	9.830	6.688	1,198,417
2021-12-14	9.860	9.880	9.800	9.820	6.681	661,766
2021-12-13	9.710	9.980	9.710	9.850	6.701	2,183,720
2021-12-10	9.790	9.800	9.730	9.780	6.654	809,664
2021-12-09	9.790	9.800	9.700	9.790	6.661	717,804
2021-12-08	9.800	9.800	9.700	9.780	6.654	800,500
2021-12-07	9.790	9.870	9.780	9.800	6.667	1,154,800
2021-12-06	9.790	9.800	9.560	9.730	6.620	991,828
2021-12-03	9.730	9.760	9.660	9.760	6.640	481,307
2021-12-02	9.800	9.800	9.660	9.730	6.620	715,000
2021-12-01	9.810	9.850	9.680	9.760	6.640	1,536,309
2021-11-30	9.950	9.950	9.700	9.800	6.667	2,716,100
2021-11-29	9.850	9.950	9.850	9.940	6.763	802,253

← NewerPage 20 of 21 · 1,226 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.