HKBN Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.010 | 5.010 | 4.990 | 5.000 | 4.751 | 1,695,217 |
| 2025-07-31 | 5.010 | 5.010 | 4.990 | 4.990 | 4.741 | 1,489,389 |
| 2025-07-30 | 5.010 | 5.010 | 4.990 | 5.000 | 4.751 | 7,195,500 |
| 2025-07-29 | 5.000 | 5.010 | 5.000 | 5.000 | 4.751 | 1,228,000 |
| 2025-07-28 | 5.000 | 5.010 | 4.990 | 5.000 | 4.751 | 1,001,704 |
| 2025-07-25 | 5.000 | 5.010 | 4.990 | 5.000 | 4.751 | 1,482,500 |
| 2025-07-24 | 5.000 | 5.000 | 4.990 | 4.990 | 4.741 | 2,509,973 |
| 2025-07-23 | 5.010 | 5.010 | 4.990 | 5.000 | 4.751 | 1,951,500 |
| 2025-07-22 | 4.990 | 5.010 | 4.980 | 5.010 | 4.760 | 1,077,315 |
| 2025-07-21 | 5.000 | 5.000 | 4.980 | 4.990 | 4.741 | 2,389,500 |
| 2025-07-18 | 5.000 | 5.010 | 4.990 | 5.000 | 4.751 | 1,119,000 |
| 2025-07-17 | 5.000 | 5.010 | 5.000 | 5.000 | 4.751 | 1,101,000 |
| 2025-07-16 | 5.000 | 5.020 | 5.000 | 5.010 | 4.760 | 1,183,500 |
| 2025-07-15 | 5.000 | 5.010 | 4.990 | 4.990 | 4.741 | 2,893,552 |
| 2025-07-14 | 5.010 | 5.010 | 5.000 | 5.000 | 4.751 | 1,703,000 |
| 2025-07-11 | 5.000 | 5.010 | 5.000 | 5.010 | 4.760 | 3,254,460 |
| 2025-07-10 | 5.010 | 5.010 | 4.990 | 5.010 | 4.760 | 1,603,500 |
| 2025-07-09 | 4.990 | 5.010 | 4.990 | 5.010 | 4.760 | 1,261,985 |
| 2025-07-08 | 5.010 | 5.010 | 4.980 | 5.000 | 4.751 | 1,329,230 |
| 2025-07-07 | 5.000 | 5.010 | 4.990 | 4.990 | 4.741 | 861,500 |
| 2025-07-04 | 5.010 | 5.030 | 5.000 | 5.030 | 4.779 | 1,522,237 |
| 2025-07-03 | 5.000 | 5.010 | 4.990 | 5.010 | 4.760 | 2,085,127 |
| 2025-07-02 | 4.970 | 5.000 | 4.970 | 4.980 | 4.732 | 1,531,500 |
| 2025-06-30 | 4.990 | 5.000 | 4.970 | 4.970 | 4.722 | 1,503,242 |
| 2025-06-27 | 4.990 | 5.000 | 4.970 | 4.980 | 4.732 | 1,448,579 |
| 2025-06-26 | 4.990 | 5.000 | 4.980 | 4.990 | 4.741 | 2,001,000 |
| 2025-06-25 | 4.980 | 4.990 | 4.970 | 4.990 | 4.741 | 1,147,000 |
| 2025-06-24 | 4.990 | 4.990 | 4.970 | 4.970 | 4.722 | 932,615 |
| 2025-06-23 | 4.990 | 4.990 | 4.970 | 4.990 | 4.741 | 1,702,482 |
| 2025-06-20 | 4.950 | 4.990 | 4.940 | 4.990 | 4.741 | 11,593,620 |
| 2025-06-19 | 4.960 | 4.970 | 4.950 | 4.950 | 4.703 | 3,705,000 |
| 2025-06-18 | 5.160 | 5.170 | 4.920 | 4.960 | 4.713 | 14,265,000 |
| 2025-06-17 | 4.950 | 4.970 | 4.950 | 4.970 | 4.722 | 696,500 |
| 2025-06-16 | 4.950 | 4.970 | 4.950 | 4.960 | 4.713 | 1,501,255 |
| 2025-06-13 | 4.950 | 4.970 | 4.950 | 4.960 | 4.713 | 636,000 |
| 2025-06-12 | 4.970 | 4.970 | 4.950 | 4.970 | 4.722 | 1,134,000 |
| 2025-06-11 | 4.940 | 4.970 | 4.940 | 4.950 | 4.703 | 996,200 |
| 2025-06-10 | 4.950 | 4.980 | 4.950 | 4.950 | 4.703 | 1,342,500 |
| 2025-06-09 | 4.960 | 4.980 | 4.940 | 4.970 | 4.722 | 1,164,500 |
| 2025-06-06 | 4.950 | 4.970 | 4.940 | 4.970 | 4.722 | 953,092 |
| 2025-06-05 | 4.930 | 4.950 | 4.930 | 4.940 | 4.694 | 734,501 |
| 2025-06-04 | 4.980 | 4.980 | 4.930 | 4.930 | 4.684 | 3,156,201 |
| 2025-06-03 | 4.950 | 4.990 | 4.950 | 4.980 | 4.732 | 1,643,055 |
| 2025-06-02 | 4.950 | 4.950 | 4.930 | 4.950 | 4.703 | 2,046,552 |
| 2025-05-30 | 4.930 | 4.960 | 4.920 | 4.950 | 4.703 | 4,274,000 |
| 2025-05-29 | 4.980 | 4.980 | 4.920 | 4.930 | 4.684 | 1,840,910 |
| 2025-05-28 | 4.990 | 4.990 | 4.870 | 4.980 | 4.732 | 1,763,500 |
| 2025-05-27 | 5.050 | 5.050 | 4.950 | 4.990 | 4.741 | 1,256,000 |
| 2025-05-26 | 5.110 | 5.130 | 5.090 | 5.120 | 4.717 | 2,486,000 |
| 2025-05-23 | 5.080 | 5.120 | 5.080 | 5.110 | 4.708 | 1,092,594 |
| 2025-05-22 | 5.100 | 5.130 | 5.080 | 5.100 | 4.699 | 1,629,500 |
| 2025-05-21 | 5.100 | 5.110 | 5.080 | 5.100 | 4.699 | 1,973,196 |
| 2025-05-20 | 5.110 | 5.120 | 5.080 | 5.100 | 4.699 | 1,249,687 |
| 2025-05-19 | 5.090 | 5.110 | 5.080 | 5.100 | 4.699 | 1,480,930 |
| 2025-05-16 | 5.080 | 5.090 | 5.070 | 5.080 | 4.681 | 885,000 |
| 2025-05-15 | 5.080 | 5.100 | 5.070 | 5.080 | 4.681 | 1,019,000 |
| 2025-05-14 | 5.080 | 5.100 | 5.070 | 5.090 | 4.690 | 994,000 |
| 2025-05-13 | 5.100 | 5.100 | 5.060 | 5.080 | 4.681 | 809,500 |
| 2025-05-12 | 5.120 | 5.120 | 5.080 | 5.100 | 4.699 | 1,674,000 |
| 2025-05-09 | 5.080 | 5.150 | 5.080 | 5.150 | 4.745 | 1,430,082 |
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.