HKBN Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.090 | 5.130 | 5.060 | 5.110 | 4.708 | 1,460,000 |
| 2025-05-07 | 5.070 | 5.120 | 5.070 | 5.100 | 4.699 | 3,374,500 |
| 2025-05-06 | 5.080 | 5.140 | 5.070 | 5.120 | 4.717 | 3,041,332 |
| 2025-05-02 | 5.070 | 5.080 | 5.040 | 5.060 | 4.662 | 5,344,516 |
| 2025-04-30 | 5.080 | 5.080 | 5.050 | 5.070 | 4.671 | 5,478,750 |
| 2025-04-29 | 5.080 | 5.090 | 5.040 | 5.060 | 4.662 | 1,426,610 |
| 2025-04-28 | 5.110 | 5.120 | 5.060 | 5.070 | 4.671 | 2,642,500 |
| 2025-04-25 | 5.080 | 5.080 | 5.030 | 5.070 | 4.671 | 1,788,750 |
| 2025-04-24 | 5.110 | 5.110 | 5.000 | 5.060 | 4.662 | 2,378,845 |
| 2025-04-23 | 5.120 | 5.130 | 5.060 | 5.110 | 4.708 | 1,022,500 |
| 2025-04-22 | 5.110 | 5.130 | 5.060 | 5.130 | 4.727 | 2,210,042 |
| 2025-04-17 | 5.100 | 5.130 | 5.050 | 5.130 | 4.727 | 781,500 |
| 2025-04-16 | 5.100 | 5.130 | 5.050 | 5.100 | 4.699 | 3,937,978 |
| 2025-04-15 | 5.100 | 5.110 | 5.080 | 5.100 | 4.699 | 2,835,000 |
| 2025-04-14 | 5.110 | 5.110 | 5.040 | 5.100 | 4.699 | 8,114,000 |
| 2025-04-11 | 5.080 | 5.100 | 5.060 | 5.100 | 4.699 | 4,508,524 |
| 2025-04-10 | 5.150 | 5.160 | 4.980 | 5.070 | 4.671 | 4,535,024 |
| 2025-04-09 | 4.960 | 5.090 | 4.950 | 5.070 | 4.671 | 3,194,944 |
| 2025-04-08 | 4.950 | 5.080 | 4.930 | 5.080 | 4.681 | 7,956,281 |
| 2025-04-07 | 5.000 | 5.150 | 4.950 | 4.980 | 4.588 | 11,191,060 |
| 2025-04-03 | 5.210 | 5.230 | 5.180 | 5.220 | 4.810 | 4,401,775 |
| 2025-04-02 | 5.190 | 5.230 | 5.170 | 5.210 | 4.800 | 3,151,000 |
| 2025-04-01 | 5.170 | 5.230 | 5.150 | 5.200 | 4.791 | 5,615,802 |
| 2025-03-31 | 5.180 | 5.200 | 5.150 | 5.180 | 4.773 | 3,934,000 |
| 2025-03-28 | 5.180 | 5.220 | 5.170 | 5.210 | 4.800 | 3,276,668 |
| 2025-03-27 | 5.220 | 5.230 | 5.190 | 5.220 | 4.810 | 2,842,740 |
| 2025-03-26 | 5.220 | 5.250 | 5.170 | 5.230 | 4.819 | 4,997,280 |
| 2025-03-25 | 5.230 | 5.230 | 5.170 | 5.230 | 4.819 | 4,823,888 |
| 2025-03-24 | 5.190 | 5.230 | 5.150 | 5.230 | 4.819 | 2,970,577 |
| 2025-03-21 | 5.170 | 5.210 | 5.130 | 5.170 | 4.764 | 7,488,794 |
| 2025-03-20 | 5.200 | 5.200 | 5.130 | 5.200 | 4.791 | 4,471,612 |
| 2025-03-19 | 5.210 | 5.220 | 5.160 | 5.200 | 4.791 | 8,035,203 |
| 2025-03-18 | 5.300 | 5.300 | 5.150 | 5.210 | 4.800 | 11,238,420 |
| 2025-03-17 | 5.220 | 5.320 | 5.200 | 5.320 | 4.902 | 5,371,893 |
| 2025-03-14 | 5.200 | 5.230 | 5.190 | 5.230 | 4.819 | 8,420,578 |
| 2025-03-13 | 5.200 | 5.230 | 5.170 | 5.200 | 4.791 | 16,830,330 |
| 2025-03-12 | 5.130 | 5.190 | 5.130 | 5.160 | 4.754 | 15,644,150 |
| 2025-03-11 | 5.120 | 5.190 | 5.110 | 5.130 | 4.727 | 9,475,438 |
| 2025-03-10 | 5.160 | 5.190 | 5.120 | 5.140 | 4.736 | 8,336,765 |
| 2025-03-07 | 5.150 | 5.180 | 5.140 | 5.170 | 4.764 | 4,772,910 |
| 2025-03-06 | 5.130 | 5.200 | 5.120 | 5.120 | 4.717 | 8,925,016 |
| 2025-03-05 | 5.040 | 5.140 | 5.030 | 5.140 | 4.736 | 3,543,162 |
| 2025-03-04 | 5.090 | 5.110 | 4.980 | 5.110 | 4.708 | 2,528,216 |
| 2025-03-03 | 5.050 | 5.150 | 5.030 | 5.100 | 4.699 | 8,754,814 |
| 2025-02-28 | 5.060 | 5.100 | 5.040 | 5.050 | 4.653 | 5,934,964 |
| 2025-02-27 | 5.050 | 5.080 | 5.030 | 5.060 | 4.662 | 7,374,050 |
| 2025-02-26 | 5.000 | 5.050 | 4.990 | 5.050 | 4.653 | 5,711,566 |
| 2025-02-25 | 5.050 | 5.050 | 4.980 | 5.000 | 4.607 | 3,973,700 |
| 2025-02-24 | 5.060 | 5.090 | 5.050 | 5.060 | 4.662 | 1,486,500 |
| 2025-02-21 | 5.080 | 5.090 | 5.040 | 5.060 | 4.662 | 4,195,340 |
| 2025-02-20 | 5.100 | 5.120 | 5.050 | 5.060 | 4.662 | 867,500 |
| 2025-02-19 | 5.150 | 5.160 | 5.100 | 5.100 | 4.699 | 3,207,900 |
| 2025-02-18 | 5.080 | 5.150 | 5.080 | 5.150 | 4.745 | 3,091,417 |
| 2025-02-17 | 5.020 | 5.100 | 5.000 | 5.080 | 4.681 | 9,204,242 |
| 2025-02-14 | 4.920 | 5.030 | 4.920 | 5.020 | 4.625 | 7,352,836 |
| 2025-02-13 | 5.130 | 5.130 | 4.900 | 4.920 | 4.533 | 21,041,840 |
| 2025-02-12 | 5.000 | 5.110 | 5.000 | 5.110 | 4.708 | 7,689,137 |
| 2025-02-11 | 5.230 | 5.240 | 4.880 | 5.010 | 4.616 | 34,633,141 |
| 2025-02-10 | 5.250 | 5.270 | 5.220 | 5.240 | 4.828 | 8,477,000 |
| 2025-02-07 | 5.270 | 5.280 | 5.220 | 5.250 | 4.837 | 3,057,377 |
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.