HKBN Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6.890 | 6.890 | 6.660 | 6.660 | 6.328 | 7,035,272 |
| 2025-10-27 | 6.860 | 6.930 | 6.740 | 6.860 | 6.518 | 9,623,427 |
| 2025-10-24 | 6.850 | 7.000 | 6.720 | 6.820 | 6.480 | 9,088,523 |
| 2025-10-23 | 6.710 | 7.100 | 6.710 | 6.760 | 6.423 | 27,738,260 |
| 2025-10-22 | 6.840 | 6.950 | 6.660 | 6.710 | 6.375 | 12,631,500 |
| 2025-10-21 | 6.960 | 7.200 | 6.820 | 6.860 | 6.518 | 19,322,000 |
| 2025-10-20 | 6.960 | 7.150 | 6.810 | 6.810 | 6.470 | 18,148,600 |
| 2025-10-17 | 6.950 | 7.500 | 6.640 | 6.910 | 6.565 | 64,266,660 |
| 2025-10-16 | 7.230 | 7.280 | 6.740 | 6.780 | 6.442 | 24,153,500 |
| 2025-10-15 | 7.140 | 7.500 | 6.750 | 7.080 | 6.727 | 59,510,699 |
| 2025-10-14 | 6.360 | 7.610 | 6.240 | 7.020 | 6.670 | 94,495,023 |
| 2025-10-13 | 6.140 | 6.360 | 6.080 | 6.250 | 5.938 | 14,215,000 |
| 2025-10-10 | 6.700 | 6.800 | 6.320 | 6.350 | 6.033 | 21,137,859 |
| 2025-10-09 | 7.330 | 7.450 | 6.780 | 6.780 | 6.442 | 36,164,633 |
| 2025-10-08 | 7.290 | 7.390 | 7.150 | 7.330 | 6.964 | 1,836,000 |
| 2025-10-06 | 7.310 | 7.370 | 7.150 | 7.320 | 6.955 | 2,974,500 |
| 2025-10-03 | 7.200 | 7.390 | 7.050 | 7.320 | 6.955 | 3,784,006 |
| 2025-10-02 | 7.460 | 7.500 | 7.150 | 7.210 | 6.850 | 4,867,589 |
| 2025-09-30 | 7.360 | 7.560 | 7.300 | 7.430 | 7.060 | 21,675,500 |
| 2025-09-29 | 7.480 | 7.720 | 7.240 | 7.400 | 7.031 | 39,476,000 |
| 2025-09-26 | 6.980 | 7.850 | 6.930 | 7.280 | 6.917 | 99,125,984 |
| 2025-09-25 | 7.870 | 8.000 | 6.860 | 6.860 | 6.518 | 57,795,113 |
| 2025-09-24 | 7.500 | 8.400 | 7.180 | 7.770 | 7.383 | 133,464,703 |
| 2025-09-23 | 6.680 | 7.980 | 6.620 | 7.530 | 7.155 | 187,864,000 |
| 2025-09-22 | 6.740 | 6.900 | 5.950 | 6.500 | 6.176 | 170,310,094 |
| 2025-09-19 | 8.200 | 9.410 | 6.610 | 6.630 | 6.299 | 224,439,203 |
| 2025-09-18 | 5.140 | 9.100 | 5.140 | 8.630 | 8.200 | 421,421,500 |
| 2025-09-17 | 5.070 | 5.120 | 5.060 | 5.120 | 4.865 | 1,397,000 |
| 2025-09-16 | 5.060 | 5.080 | 5.060 | 5.070 | 4.817 | 864,319 |
| 2025-09-15 | 5.080 | 5.080 | 5.060 | 5.080 | 4.827 | 1,517,000 |
| 2025-09-12 | 5.080 | 5.080 | 5.070 | 5.080 | 4.827 | 2,956,941 |
| 2025-09-11 | 5.080 | 5.080 | 5.070 | 5.080 | 4.827 | 1,622,101 |
| 2025-09-10 | 5.070 | 5.080 | 5.060 | 5.080 | 4.827 | 3,985,500 |
| 2025-09-09 | 5.070 | 5.090 | 5.070 | 5.070 | 4.817 | 3,914,500 |
| 2025-09-08 | 5.100 | 5.100 | 5.070 | 5.070 | 4.817 | 3,378,434 |
| 2025-09-05 | 5.090 | 5.120 | 5.090 | 5.100 | 4.846 | 3,852,979 |
| 2025-09-04 | 5.080 | 5.150 | 5.070 | 5.090 | 4.836 | 6,777,180 |
| 2025-09-03 | 5.070 | 5.080 | 5.050 | 5.060 | 4.808 | 2,420,753 |
| 2025-09-02 | 5.060 | 5.080 | 5.060 | 5.070 | 4.817 | 1,658,566 |
| 2025-09-01 | 5.060 | 5.080 | 5.050 | 5.050 | 4.798 | 2,457,154 |
| 2025-08-29 | 5.060 | 5.070 | 5.050 | 5.050 | 4.798 | 1,665,780 |
| 2025-08-28 | 5.060 | 5.070 | 5.050 | 5.060 | 4.808 | 1,515,150 |
| 2025-08-27 | 5.070 | 5.070 | 5.060 | 5.060 | 4.808 | 18,159,000 |
| 2025-08-26 | 5.070 | 5.080 | 5.060 | 5.060 | 4.808 | 4,202,116 |
| 2025-08-25 | 5.070 | 5.080 | 5.060 | 5.060 | 4.808 | 3,505,395 |
| 2025-08-22 | 5.060 | 5.080 | 5.060 | 5.070 | 4.817 | 2,577,500 |
| 2025-08-21 | 5.070 | 5.070 | 5.060 | 5.060 | 4.808 | 2,341,931 |
| 2025-08-20 | 5.070 | 5.070 | 5.060 | 5.060 | 4.808 | 3,170,171 |
| 2025-08-19 | 5.060 | 5.080 | 5.060 | 5.070 | 4.817 | 2,083,117 |
| 2025-08-18 | 5.060 | 5.080 | 5.060 | 5.060 | 4.808 | 4,537,189 |
| 2025-08-15 | 5.060 | 5.070 | 5.060 | 5.070 | 4.817 | 2,949,954 |
| 2025-08-14 | 5.060 | 5.080 | 5.060 | 5.060 | 4.808 | 3,930,867 |
| 2025-08-13 | 5.060 | 5.080 | 5.050 | 5.060 | 4.808 | 5,164,033 |
| 2025-08-12 | 5.050 | 5.060 | 5.050 | 5.050 | 4.798 | 3,972,133 |
| 2025-08-11 | 5.060 | 5.060 | 5.050 | 5.050 | 4.798 | 4,654,500 |
| 2025-08-08 | 5.050 | 5.060 | 5.050 | 5.050 | 4.798 | 2,659,500 |
| 2025-08-07 | 5.060 | 5.060 | 5.050 | 5.050 | 4.798 | 8,228,351 |
| 2025-08-06 | 5.050 | 5.060 | 5.040 | 5.050 | 4.798 | 1,674,900 |
| 2025-08-05 | 5.060 | 5.070 | 5.040 | 5.050 | 4.798 | 3,243,154 |
| 2025-08-04 | 5.010 | 5.060 | 5.010 | 5.040 | 4.789 | 9,140,450 |
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.