HKBN Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	9.890	9.980	9.720	9.920	6.749	1,690,136
2021-11-25	9.900	9.900	9.840	9.870	6.715	570,102
2021-11-24	9.900	9.900	9.700	9.870	6.715	644,969
2021-11-23	9.840	9.900	9.760	9.800	6.667	635,556
2021-11-22	9.760	9.880	9.760	9.840	6.695	533,000
2021-11-19	9.750	9.800	9.670	9.760	6.640	451,700
2021-11-18	9.750	9.750	9.580	9.730	6.620	565,963
2021-11-17	9.800	9.880	9.640	9.750	6.633	1,853,000
2021-11-16	9.650	9.780	9.600	9.730	6.620	1,304,313
2021-11-15	9.690	9.720	9.630	9.650	6.565	434,500
2021-11-12	9.700	9.760	9.600	9.630	6.552	1,198,500
2021-11-11	9.720	9.720	9.510	9.600	6.531	1,242,133
2021-11-10	9.540	9.820	9.540	9.720	6.613	3,386,000
2021-11-09	9.480	9.530	9.380	9.510	6.470	1,638,000
2021-11-08	9.320	9.490	9.320	9.480	6.450	1,421,979
2021-11-05	9.250	9.350	9.160	9.320	6.341	800,204
2021-11-04	9.450	9.450	9.200	9.250	6.293	1,203,800
2021-11-03	9.400	9.400	9.260	9.370	6.375	798,324
2021-11-02	9.420	9.420	9.220	9.280	6.314	1,865,200
2021-11-01	9.340	9.470	9.240	9.420	6.409	2,419,000
2021-10-29	8.960	9.760	8.930	9.340	6.354	8,200,116
2021-10-28	9.120	9.120	8.900	8.960	6.096	1,703,795
2021-10-27	8.940	9.090	8.850	9.070	6.171	2,683,000
2021-10-26	8.930	9.070	8.880	8.930	6.076	4,481,500
2021-10-25	9.440	9.440	8.840	8.930	6.076	6,249,551
2021-10-22	9.400	9.480	9.390	9.440	6.423	2,257,000
2021-10-21	9.400	9.430	9.340	9.400	6.395	5,781,000
2021-10-20	9.400	9.400	9.310	9.360	6.368	4,063,500
2021-10-19	9.360	9.400	9.330	9.370	6.375	4,904,500
2021-10-18	9.340	9.380	9.250	9.350	6.361	1,197,474

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.