HKBN Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.300 | 5.320 | 5.260 | 5.300 | 4.883 | 2,128,179 |
| 2025-02-05 | 5.280 | 5.300 | 5.240 | 5.300 | 4.883 | 2,846,599 |
| 2025-02-04 | 5.330 | 5.330 | 5.240 | 5.280 | 4.865 | 2,885,332 |
| 2025-02-03 | 5.250 | 5.330 | 5.240 | 5.300 | 4.883 | 3,998,081 |
| 2025-01-28 | 5.230 | 5.270 | 5.210 | 5.270 | 4.856 | 2,155,895 |
| 2025-01-27 | 5.200 | 5.250 | 5.200 | 5.240 | 4.828 | 3,758,380 |
| 2025-01-24 | 5.240 | 5.260 | 5.220 | 5.230 | 4.819 | 3,938,500 |
| 2025-01-23 | 5.250 | 5.290 | 5.170 | 5.240 | 4.828 | 11,183,950 |
| 2025-01-22 | 5.240 | 5.260 | 5.240 | 5.250 | 4.837 | 7,057,030 |
| 2025-01-21 | 5.260 | 5.280 | 5.240 | 5.250 | 4.837 | 10,190,490 |
| 2025-01-20 | 5.250 | 5.260 | 5.220 | 5.240 | 4.828 | 3,177,000 |
| 2025-01-17 | 5.280 | 5.280 | 5.240 | 5.250 | 4.837 | 9,187,000 |
| 2025-01-16 | 5.290 | 5.290 | 5.240 | 5.280 | 4.865 | 5,142,678 |
| 2025-01-15 | 5.290 | 5.290 | 5.220 | 5.250 | 4.837 | 4,072,468 |
| 2025-01-14 | 5.150 | 5.500 | 5.150 | 5.230 | 4.819 | 14,805,810 |
| 2025-01-13 | 5.150 | 5.180 | 5.140 | 5.170 | 4.764 | 7,431,880 |
| 2025-01-10 | 5.150 | 5.180 | 5.150 | 5.150 | 4.745 | 5,102,500 |
| 2025-01-09 | 5.150 | 5.180 | 5.150 | 5.170 | 4.764 | 4,623,000 |
| 2025-01-08 | 5.180 | 5.200 | 5.150 | 5.180 | 4.773 | 10,490,190 |
| 2025-01-07 | 5.160 | 5.200 | 5.130 | 5.180 | 4.773 | 4,354,476 |
| 2025-01-06 | 5.100 | 5.190 | 5.100 | 5.180 | 4.773 | 5,470,972 |
| 2025-01-03 | 5.080 | 5.110 | 5.080 | 5.100 | 4.699 | 2,550,500 |
| 2025-01-02 | 5.090 | 5.100 | 5.080 | 5.080 | 4.681 | 2,604,000 |
| 2024-12-31 | 5.090 | 5.150 | 5.090 | 5.090 | 4.690 | 3,815,255 |
| 2024-12-30 | 5.100 | 5.120 | 5.080 | 5.090 | 4.690 | 3,240,500 |
| 2024-12-27 | 5.100 | 5.140 | 5.090 | 5.100 | 4.699 | 3,719,776 |
| 2024-12-24 | 5.120 | 5.140 | 5.090 | 5.090 | 4.690 | 1,847,217 |
| 2024-12-23 | 5.100 | 5.140 | 5.090 | 5.120 | 4.717 | 4,725,500 |
| 2024-12-20 | 5.070 | 5.100 | 5.050 | 5.100 | 4.699 | 5,354,887 |
| 2024-12-19 | 5.070 | 5.110 | 5.040 | 5.070 | 4.671 | 3,588,409 |
| 2024-12-18 | 5.100 | 5.130 | 5.060 | 5.100 | 4.699 | 5,213,591 |
| 2024-12-17 | 5.110 | 5.120 | 5.010 | 5.100 | 4.699 | 9,081,660 |
| 2024-12-16 | 5.310 | 5.330 | 5.240 | 5.270 | 4.704 | 6,477,068 |
| 2024-12-13 | 5.310 | 5.320 | 5.280 | 5.300 | 4.730 | 7,260,700 |
| 2024-12-12 | 5.270 | 5.350 | 5.270 | 5.310 | 4.739 | 13,887,670 |
| 2024-12-11 | 5.260 | 5.300 | 5.190 | 5.270 | 4.704 | 6,783,382 |
| 2024-12-10 | 5.150 | 5.290 | 5.140 | 5.270 | 4.704 | 14,158,290 |
| 2024-12-09 | 5.140 | 5.170 | 5.130 | 5.160 | 4.605 | 8,861,844 |
| 2024-12-06 | 5.180 | 5.180 | 5.140 | 5.160 | 4.605 | 17,302,039 |
| 2024-12-05 | 5.150 | 5.180 | 5.140 | 5.180 | 4.623 | 11,410,690 |
| 2024-12-04 | 5.100 | 5.180 | 5.100 | 5.150 | 4.597 | 15,347,000 |
| 2024-12-03 | 5.200 | 5.230 | 5.080 | 5.130 | 4.579 | 51,977,672 |
| 2024-11-29 | 4.580 | 4.880 | 4.580 | 4.860 | 4.338 | 25,989,061 |
| 2024-11-28 | 4.550 | 4.620 | 4.520 | 4.580 | 4.088 | 6,979,000 |
| 2024-11-27 | 4.480 | 4.550 | 4.470 | 4.530 | 4.043 | 5,145,000 |
| 2024-11-26 | 4.600 | 4.630 | 4.410 | 4.480 | 3.999 | 6,615,565 |
| 2024-11-25 | 4.350 | 4.690 | 4.350 | 4.640 | 4.141 | 13,560,520 |
| 2024-11-22 | 4.410 | 4.500 | 4.360 | 4.390 | 3.918 | 7,745,000 |
| 2024-11-21 | 4.590 | 4.590 | 4.280 | 4.430 | 3.954 | 16,222,290 |
| 2024-11-20 | 4.840 | 4.940 | 4.390 | 4.600 | 4.106 | 61,021,793 |
| 2024-11-18 | 4.250 | 4.430 | 4.150 | 4.310 | 3.847 | 24,030,250 |
| 2024-11-15 | 3.900 | 4.410 | 3.900 | 4.140 | 3.695 | 33,724,301 |
| 2024-11-14 | 3.750 | 3.940 | 3.740 | 3.900 | 3.481 | 14,193,500 |
| 2024-11-13 | 3.690 | 3.820 | 3.650 | 3.770 | 3.365 | 13,096,000 |
| 2024-11-12 | 3.710 | 3.790 | 3.700 | 3.710 | 3.311 | 3,002,000 |
| 2024-11-11 | 3.710 | 3.740 | 3.650 | 3.740 | 3.338 | 4,012,390 |
| 2024-11-08 | 3.730 | 3.780 | 3.670 | 3.710 | 3.311 | 4,713,000 |
| 2024-11-07 | 3.770 | 3.770 | 3.670 | 3.730 | 3.329 | 6,122,710 |
| 2024-11-06 | 3.880 | 3.890 | 3.730 | 3.770 | 3.365 | 8,152,004 |
| 2024-11-05 | 3.750 | 3.880 | 3.720 | 3.880 | 3.463 | 10,083,150 |
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.