HKBN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	7.880	8.000	7.310	7.340	7.176	20,322,500
2026-04-24	8.220	8.270	8.150	8.190	8.007	2,050,211
2026-04-23	8.230	8.300	8.100	8.200	8.017	2,323,000
2026-04-22	8.170	8.240	8.040	8.230	8.046	2,643,500
2026-04-21	8.120	8.190	7.960	8.170	7.988	8,615,500
2026-04-20	8.060	8.150	7.910	7.960	7.782	21,370,000
2026-04-17	8.130	8.130	8.030	8.060	7.880	573,500
2026-04-16	8.230	8.230	8.100	8.130	7.948	2,322,000
2026-04-15	8.110	8.300	8.110	8.240	8.056	824,550
2026-04-14	8.200	8.290	8.100	8.230	8.046	1,552,000
2026-04-13	8.200	8.400	8.190	8.190	8.007	3,025,600
2026-04-10	8.010	8.290	8.010	8.200	8.017	3,792,931
2026-04-09	8.200	8.230	8.080	8.120	7.939	1,249,873
2026-04-08	7.840	8.270	7.840	8.210	8.027	9,408,673
2026-04-02	7.790	7.840	7.710	7.840	7.665	1,388,500
2026-04-01	7.870	7.880	7.750	7.800	7.626	1,480,500
2026-03-31	7.850	7.880	7.790	7.870	7.694	1,113,000
2026-03-30	7.930	8.040	7.850	7.850	7.675	10,520,250
2026-03-27	8.000	8.180	7.910	7.970	7.792	5,385,500
2026-03-26	7.880	7.990	7.790	7.960	7.782	4,130,500
2026-03-25	7.860	7.980	7.800	7.880	7.704	3,205,500
2026-03-24	7.500	7.950	7.490	7.880	7.704	5,123,800
2026-03-23	7.650	7.650	7.370	7.500	7.333	6,050,500
2026-03-20	7.800	7.800	7.660	7.690	7.518	1,776,095
2026-03-19	7.720	7.880	7.610	7.770	7.597	3,648,000
2026-03-18	7.560	7.750	7.520	7.740	7.567	2,829,610
2026-03-17	7.500	7.610	7.430	7.560	7.391	3,120,000
2026-03-16	7.560	7.640	7.460	7.510	7.342	1,305,835
2026-03-13	7.510	7.640	7.500	7.560	7.391	1,475,500
2026-03-12	7.730	7.750	7.490	7.620	7.450	1,648,000
2026-03-11	7.550	7.800	7.550	7.770	7.597	5,029,600
2026-03-10	7.400	7.550	7.350	7.550	7.381	3,240,050
2026-03-09	7.280	7.400	7.120	7.380	7.215	3,222,500
2026-03-06	7.440	7.440	7.290	7.360	7.196	1,376,917
2026-03-05	7.490	7.520	7.230	7.310	7.147	6,090,530
2026-03-04	7.300	7.480	7.220	7.440	7.274	7,181,046
2026-03-03	7.340	7.440	7.180	7.300	7.137	3,539,892
2026-03-02	7.200	7.380	7.140	7.330	7.166	1,762,500
2026-02-27	7.020	7.400	7.020	7.370	7.205	6,932,726
2026-02-26	7.110	7.150	7.020	7.050	6.893	1,465,966
2026-02-25	7.030	7.150	6.960	7.090	6.932	3,654,552
2026-02-24	6.960	7.030	6.860	7.030	6.873	2,906,038
2026-02-23	6.920	6.990	6.900	6.930	6.775	890,500
2026-02-20	6.880	6.940	6.840	6.920	6.765	1,226,286
2026-02-16	6.880	6.900	6.820	6.880	6.726	212,000
2026-02-13	6.800	6.910	6.800	6.900	6.746	1,256,000
2026-02-12	6.900	6.900	6.780	6.880	6.726	1,794,500
2026-02-11	6.890	6.940	6.850	6.860	6.707	701,000
2026-02-10	6.900	6.940	6.860	6.890	6.736	826,016
2026-02-09	6.940	6.940	6.820	6.870	6.717	2,041,000
2026-02-06	6.950	6.970	6.830	6.860	6.707	1,939,786
2026-02-05	6.900	6.980	6.840	6.980	6.824	1,481,656
2026-02-04	6.910	7.010	6.890	6.970	6.814	1,596,393
2026-02-03	6.920	6.970	6.800	6.970	6.814	1,895,047
2026-02-02	6.900	6.990	6.810	6.920	6.765	2,925,663
2026-01-30	7.010	7.040	6.840	6.990	6.834	3,752,282
2026-01-29	7.080	7.130	6.930	6.940	6.785	2,770,315
2026-01-28	6.940	7.100	6.860	7.030	6.873	6,137,901
2026-01-27	6.580	7.090	6.580	6.940	6.785	15,065,220
2026-01-26	6.610	6.700	6.550	6.580	6.433	2,524,147

← NewerPage 3 of 5 · 246 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.