HKBN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	6.610	6.700	6.550	6.580	6.433	2,524,147
2026-01-23	6.660	6.670	6.560	6.610	6.462	1,558,431
2026-01-22	6.690	6.690	6.630	6.660	6.511	963,502
2026-01-21	6.700	6.780	6.650	6.670	6.521	1,690,307
2026-01-20	6.800	6.840	6.710	6.750	6.599	2,767,500
2026-01-19	6.770	6.980	6.690	6.790	6.638	6,132,588
2026-01-16	6.700	6.810	6.700	6.770	6.619	1,982,000
2026-01-15	6.740	6.820	6.710	6.750	6.599	2,620,126
2026-01-14	6.800	6.830	6.680	6.750	6.599	3,971,654
2026-01-13	6.850	6.880	6.710	6.730	6.580	3,586,155
2026-01-12	6.350	6.840	6.320	6.800	6.648	14,593,980
2026-01-09	6.340	6.340	6.210	6.310	6.169	3,941,134
2026-01-08	6.370	6.370	6.270	6.320	6.179	3,076,299
2026-01-07	6.390	6.390	6.220	6.350	6.208	5,593,769
2026-01-06	6.360	6.400	6.250	6.300	6.159	3,316,554
2026-01-05	6.250	6.450	6.210	6.360	6.218	7,759,989
2026-01-02	6.150	6.330	6.150	6.250	6.110	1,099,050
2025-12-31	6.210	6.260	6.150	6.150	6.013	1,251,000
2025-12-30	6.150	6.250	6.140	6.210	6.071	2,753,899
2025-12-29	6.280	6.310	6.100	6.160	6.022	5,859,439
2025-12-24	6.310	6.350	6.270	6.280	6.140	1,938,334
2025-12-23	6.310	6.360	6.300	6.310	6.169	3,971,381
2025-12-22	6.400	6.470	6.310	6.320	6.179	3,552,875
2025-12-19	6.510	6.540	6.400	6.400	6.257	8,738,753
2025-12-18	6.750	6.750	6.640	6.710	6.375	1,561,000
2025-12-17	6.750	6.790	6.610	6.670	6.337	3,909,690
2025-12-16	6.660	6.900	6.560	6.730	6.394	8,495,030
2025-12-15	6.610	6.670	6.500	6.620	6.290	2,064,602
2025-12-12	6.580	6.590	6.510	6.530	6.204	1,758,155
2025-12-11	6.680	6.680	6.500	6.530	6.204	2,934,861
2025-12-10	6.740	6.740	6.570	6.630	6.299	1,993,000
2025-12-09	6.700	6.710	6.560	6.700	6.366	3,009,490
2025-12-08	6.650	6.710	6.540	6.630	6.299	1,957,367
2025-12-05	6.590	6.700	6.560	6.650	6.318	3,096,285
2025-12-04	6.560	6.600	6.460	6.560	6.233	2,123,986
2025-12-03	6.680	6.680	6.500	6.530	6.204	3,195,144
2025-12-02	6.750	6.980	6.590	6.590	6.261	7,962,000
2025-12-01	6.550	6.700	6.500	6.670	6.337	3,091,018
2025-11-28	6.450	6.560	6.450	6.560	6.233	1,482,000
2025-11-27	6.370	6.500	6.370	6.480	6.157	1,935,000
2025-11-26	6.590	6.590	6.390	6.430	6.109	5,270,407
2025-11-25	6.710	6.710	6.520	6.530	6.204	4,729,644
2025-11-24	6.350	6.740	6.340	6.740	6.404	6,972,607
2025-11-21	6.460	6.550	6.320	6.340	6.024	7,453,954
2025-11-20	6.640	6.670	6.510	6.550	6.223	2,704,951
2025-11-19	6.570	6.670	6.540	6.590	6.261	3,676,194
2025-11-18	6.780	6.780	6.550	6.590	6.261	4,414,902
2025-11-17	6.820	6.820	6.660	6.720	6.385	2,564,901
2025-11-14	6.810	6.840	6.680	6.750	6.413	4,640,820
2025-11-13	6.780	6.860	6.770	6.780	6.442	4,486,364
2025-11-12	6.950	6.950	6.730	6.790	6.451	9,180,500
2025-11-11	6.980	7.000	6.870	6.950	6.603	5,667,836
2025-11-10	7.050	7.060	6.900	6.950	6.603	5,473,576
2025-11-07	7.150	7.150	6.920	7.000	6.651	5,833,980
2025-11-06	7.320	7.340	7.060	7.080	6.727	7,949,954
2025-11-05	7.300	7.400	7.100	7.300	6.936	11,426,160
2025-11-04	7.000	7.490	7.000	7.440	7.069	28,616,721
2025-11-03	7.120	7.370	7.020	7.060	6.708	21,249,900
2025-10-31	7.020	7.190	6.830	6.830	6.489	11,590,690
2025-10-30	6.760	7.060	6.430	6.990	6.641	18,473,189

← NewerPage 4 of 5 · 247 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.