HKBN Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 3.660 | 3.800 | 3.610 | 3.770 | 3.365 | 12,652,000 |
| 2024-11-01 | 3.480 | 3.780 | 3.480 | 3.600 | 3.213 | 17,920,350 |
| 2024-10-31 | 3.510 | 3.510 | 3.360 | 3.430 | 3.061 | 6,086,500 |
| 2024-10-30 | 3.550 | 3.570 | 3.460 | 3.510 | 3.133 | 4,087,000 |
| 2024-10-29 | 3.600 | 3.730 | 3.520 | 3.560 | 3.177 | 6,397,000 |
| 2024-10-28 | 3.400 | 3.620 | 3.400 | 3.580 | 3.195 | 10,456,500 |
| 2024-10-25 | 3.390 | 3.440 | 3.370 | 3.400 | 3.035 | 2,949,700 |
| 2024-10-24 | 3.460 | 3.470 | 3.380 | 3.390 | 3.026 | 4,363,500 |
| 2024-10-23 | 3.450 | 3.470 | 3.350 | 3.460 | 3.088 | 6,412,072 |
| 2024-10-22 | 3.290 | 3.480 | 3.270 | 3.450 | 3.079 | 13,031,800 |
| 2024-10-21 | 3.180 | 3.300 | 3.150 | 3.290 | 2.936 | 6,645,000 |
| 2024-10-18 | 3.090 | 3.180 | 3.080 | 3.180 | 2.838 | 4,305,000 |
| 2024-10-17 | 3.110 | 3.160 | 3.060 | 3.090 | 2.758 | 4,198,752 |
| 2024-10-16 | 3.090 | 3.130 | 3.070 | 3.110 | 2.776 | 1,634,500 |
| 2024-10-15 | 3.170 | 3.200 | 3.050 | 3.090 | 2.758 | 3,865,500 |
| 2024-10-14 | 3.120 | 3.190 | 3.080 | 3.170 | 2.829 | 3,684,000 |
| 2024-10-10 | 3.050 | 3.160 | 3.040 | 3.120 | 2.785 | 4,016,100 |
| 2024-10-09 | 3.150 | 3.150 | 2.980 | 3.040 | 2.713 | 5,968,500 |
| 2024-10-08 | 3.290 | 3.290 | 3.000 | 3.030 | 2.704 | 10,351,200 |
| 2024-10-07 | 3.130 | 3.300 | 3.130 | 3.240 | 2.892 | 9,728,560 |
| 2024-10-04 | 3.130 | 3.130 | 3.030 | 3.130 | 2.794 | 5,885,205 |
| 2024-10-03 | 3.130 | 3.220 | 3.060 | 3.110 | 2.776 | 12,150,710 |
| 2024-10-02 | 3.100 | 3.130 | 3.050 | 3.110 | 2.776 | 11,080,000 |
| 2024-09-30 | 3.080 | 3.160 | 3.030 | 3.100 | 2.767 | 10,267,000 |
| 2024-09-27 | 3.100 | 3.150 | 3.020 | 3.040 | 2.713 | 10,570,500 |
| 2024-09-26 | 3.000 | 3.080 | 3.000 | 3.070 | 2.740 | 5,056,599 |
| 2024-09-25 | 3.020 | 3.080 | 2.980 | 3.000 | 2.678 | 5,035,666 |
| 2024-09-24 | 2.960 | 3.020 | 2.960 | 3.010 | 2.687 | 4,571,003 |
| 2024-09-23 | 2.950 | 2.980 | 2.910 | 2.940 | 2.624 | 3,095,732 |
| 2024-09-20 | 3.080 | 3.100 | 2.930 | 2.950 | 2.633 | 9,454,519 |
| 2024-09-19 | 2.990 | 3.080 | 2.980 | 3.080 | 2.749 | 9,459,353 |
| 2024-09-17 | 2.930 | 3.000 | 2.900 | 2.960 | 2.642 | 4,399,500 |
| 2024-09-16 | 2.830 | 2.940 | 2.830 | 2.940 | 2.624 | 8,009,500 |
| 2024-09-13 | 2.660 | 2.850 | 2.660 | 2.830 | 2.526 | 14,286,100 |
| 2024-09-12 | 2.580 | 2.680 | 2.570 | 2.660 | 2.374 | 4,885,500 |
| 2024-09-11 | 2.610 | 2.610 | 2.530 | 2.540 | 2.267 | 2,840,496 |
| 2024-09-10 | 2.590 | 2.610 | 2.510 | 2.610 | 2.330 | 2,383,000 |
| 2024-09-09 | 2.670 | 2.670 | 2.550 | 2.580 | 2.303 | 4,158,000 |
| 2024-09-05 | 2.640 | 2.680 | 2.630 | 2.670 | 2.383 | 1,901,195 |
| 2024-09-04 | 2.660 | 2.680 | 2.630 | 2.640 | 2.356 | 2,047,400 |
| 2024-09-03 | 2.700 | 2.720 | 2.680 | 2.690 | 2.401 | 2,158,057 |
| 2024-09-02 | 2.690 | 2.720 | 2.650 | 2.700 | 2.410 | 3,148,500 |
| 2024-08-30 | 2.670 | 2.780 | 2.660 | 2.690 | 2.401 | 10,717,800 |
| 2024-08-29 | 2.630 | 2.680 | 2.580 | 2.660 | 2.374 | 3,277,221 |
| 2024-08-28 | 2.600 | 2.630 | 2.570 | 2.620 | 2.338 | 2,893,074 |
| 2024-08-27 | 2.600 | 2.600 | 2.570 | 2.600 | 2.321 | 1,941,000 |
| 2024-08-26 | 2.510 | 2.600 | 2.490 | 2.600 | 2.321 | 5,174,500 |
| 2024-08-23 | 2.530 | 2.530 | 2.460 | 2.490 | 2.222 | 1,348,500 |
| 2024-08-22 | 2.480 | 2.540 | 2.450 | 2.540 | 2.267 | 4,503,000 |
| 2024-08-21 | 2.450 | 2.480 | 2.420 | 2.480 | 2.213 | 1,094,773 |
| 2024-08-20 | 2.480 | 2.480 | 2.440 | 2.450 | 2.187 | 1,718,529 |
| 2024-08-19 | 2.400 | 2.490 | 2.400 | 2.460 | 2.196 | 2,554,900 |
| 2024-08-16 | 2.410 | 2.460 | 2.390 | 2.420 | 2.160 | 2,285,154 |
| 2024-08-15 | 2.400 | 2.420 | 2.380 | 2.400 | 2.142 | 1,890,500 |
| 2024-08-14 | 2.410 | 2.410 | 2.360 | 2.400 | 2.142 | 1,250,800 |
| 2024-08-13 | 2.340 | 2.400 | 2.340 | 2.400 | 2.142 | 2,125,600 |
| 2024-08-12 | 2.370 | 2.370 | 2.300 | 2.350 | 2.097 | 3,768,378 |
| 2024-08-09 | 2.370 | 2.380 | 2.360 | 2.370 | 2.115 | 1,293,000 |
| 2024-08-08 | 2.400 | 2.400 | 2.350 | 2.350 | 2.097 | 5,101,500 |
| 2024-08-07 | 2.380 | 2.420 | 2.350 | 2.400 | 2.142 | 3,041,398 |
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.