HKND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	35.05	35.09	35.04	35.04	-	-0.06%	760
Nov 3, 2025	34.94	35.06	34.94	35.06	35.06	-0.35%	909
Oct 31, 2025	35.23	35.23	35.07	35.19	35.19	0.21%	325
Oct 30, 2025	35.38	35.38	35.11	35.11	35.11	-0.66%	386
Oct 29, 2025	35.60	35.60	35.34	35.35	35.35	-0.85%	519
Oct 28, 2025	35.69	35.75	35.65	35.65	35.65	-0.34%	744
Oct 27, 2025	35.69	35.77	35.67	35.77	35.77	0.56%	948
Oct 24, 2025	35.34	35.66	35.34	35.57	35.57	0.55%	1,173
Oct 23, 2025	35.32	35.40	35.32	35.38	35.38	0.27%	549
Oct 22, 2025	35.42	35.42	35.26	35.28	35.28	-0.26%	872
Oct 21, 2025	35.38	35.38	35.38	35.38	35.38	-0.09%	238
Oct 20, 2025	35.09	35.44	35.09	35.41	35.41	1.04%	1,472
Oct 17, 2025	35.04	35.04	35.04	35.04	35.04	0.75%	36
Oct 16, 2025	34.78	34.78	34.78	34.78	34.78	-0.42%	51
Oct 15, 2025	34.93	34.93	34.93	34.93	34.93	0.72%	40
Oct 14, 2025	34.68	34.68	34.68	34.68	34.68	0.60%	98
Oct 13, 2025	34.43	34.47	34.43	34.47	34.47	0.82%	362
Oct 10, 2025	34.48	34.48	34.19	34.19	34.19	-1.95%	386
Oct 9, 2025	35.15	35.15	34.85	34.87	34.87	-0.69%	1,725
Oct 8, 2025	35.17	35.17	35.11	35.11	35.11	0.03%	407
Oct 7, 2025	35.15	35.15	35.11	35.11	35.11	-0.19%	659
Oct 6, 2025	35.23	35.25	35.15	35.17	35.17	-0.12%	2,592
Oct 3, 2025	35.35	35.35	35.21	35.21	35.21	0.74%	536
Oct 2, 2025	34.97	34.98	34.93	34.95	34.95	-0.11%	4,128
Oct 1, 2025	34.69	34.99	34.69	34.99	34.99	1.07%	398
Sep 30, 2025	34.28	34.62	34.28	34.62	34.62	0.87%	381
Sep 29, 2025	34.32	34.32	34.32	34.32	34.32	0.06%	51
Sep 26, 2025	34.30	34.30	34.30	34.30	34.30	0.91%	149
Sep 25, 2025	34.04	34.04	33.99	33.99	33.99	-0.93%	585
Sep 24, 2025	34.39	34.39	34.31	34.31	34.31	-0.16%	300
Sep 23, 2025	34.47	34.47	34.34	34.36	34.36	-0.12%	1,334
Sep 22, 2025	34.38	34.41	34.38	34.41	34.41	-	362
Sep 19, 2025	34.47	34.47	34.41	34.41	34.41	-0.28%	347
Sep 18, 2025	34.50	34.50	34.50	34.50	34.50	0.87%	446
Sep 17, 2025	34.39	34.39	34.21	34.21	34.21	-0.59%	410
Sep 16, 2025	34.38	34.41	34.38	34.41	34.24	0.17%	159
Sep 15, 2025	34.35	34.35	34.35	34.35	34.18	-0.39%	47
Sep 12, 2025	34.56	34.56	34.49	34.49	34.31	-0.67%	482
Sep 11, 2025	34.72	34.72	34.72	34.72	34.54	1.38%	157
Sep 10, 2025	34.25	34.25	34.25	34.25	34.07	-0.64%	81
Sep 9, 2025	34.47	34.47	34.47	34.47	34.29	0.20%	165
Sep 8, 2025	34.34	34.40	34.34	34.40	34.22	-0.28%	486
Sep 5, 2025	34.42	34.50	34.42	34.50	34.32	0.50%	592
Sep 4, 2025	34.18	34.33	34.18	34.33	34.15	0.59%	480
Sep 3, 2025	34.09	34.12	34.09	34.12	33.95	0.31%	188
Sep 2, 2025	34.02	34.02	34.02	34.02	33.85	-0.39%	118
Aug 29, 2025	34.15	34.15	34.15	34.15	33.98	-0.03%	51
Aug 28, 2025	34.16	34.16	34.16	34.16	33.99	-0.14%	17
Aug 27, 2025	34.21	34.21	34.21	34.21	34.04	0.39%	46
Aug 26, 2025	34.08	34.08	34.08	34.08	33.90	-0.04%	129