HKND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	30.84	30.94	30.84	30.94	30.94	0.77%	298
May 7, 2025	30.72	30.72	30.63	30.71	30.71	-	836
May 6, 2025	30.85	30.92	30.69	30.71	30.71	-1.03%	516
May 5, 2025	31.16	31.16	31.03	31.03	31.03	-0.62%	350
May 2, 2025	31.21	31.22	31.21	31.22	31.22	1.08%	249
May 1, 2025	31.14	31.15	30.88	30.88	30.88	-0.73%	2,576
Apr 30, 2025	31.11	31.11	31.11	31.11	31.11	0.58%	25
Apr 29, 2025	30.71	30.94	30.71	30.93	30.93	0.49%	1,214
Apr 28, 2025	30.54	30.78	30.54	30.78	30.78	0.44%	183
Apr 25, 2025	30.59	30.65	30.59	30.65	30.65	0.05%	220
Apr 24, 2025	30.63	30.63	30.63	30.63	30.63	1.29%	11
Apr 23, 2025	30.24	30.24	30.24	30.24	30.24	1.09%	164
Apr 22, 2025	29.65	29.92	29.65	29.92	29.92	2.07%	151
Apr 21, 2025	29.31	29.31	29.31	29.31	29.31	-1.70%	139
Apr 17, 2025	29.82	29.82	29.82	29.82	29.82	0.63%	29
Apr 16, 2025	29.63	29.63	29.63	29.63	29.63	-1.40%	34
Apr 15, 2025	30.05	30.05	30.05	30.05	30.05	-0.64%	142
Apr 14, 2025	30.06	30.24	30.05	30.24	30.24	1.37%	1,268
Apr 11, 2025	29.33	29.83	29.27	29.83	29.83	1.70%	832
Apr 10, 2025	29.47	29.47	29.33	29.33	29.33	-2.63%	568
Apr 9, 2025	27.98	30.12	27.98	30.12	30.12	6.80%	336
Apr 8, 2025	29.16	29.16	28.21	28.21	28.21	-2.52%	630
Apr 7, 2025	28.74	28.93	28.74	28.93	28.93	-0.84%	1,217
Apr 4, 2025	29.64	29.80	29.18	29.18	29.18	-5.40%	883
Apr 3, 2025	31.04	31.20	30.84	30.84	30.84	-3.12%	994
Apr 2, 2025	31.68	31.84	31.63	31.84	31.84	0.44%	8,492
Apr 1, 2025	31.56	31.69	31.56	31.69	31.69	-0.34%	280
Mar 31, 2025	31.30	31.80	31.30	31.80	31.80	0.65%	644
Mar 28, 2025	31.68	31.68	31.60	31.60	31.60	-1.46%	363
Mar 27, 2025	32.10	32.10	32.07	32.07	32.07	0.37%	292
Mar 26, 2025	31.95	31.95	31.95	31.95	31.95	0.07%	96
Mar 25, 2025	32.10	32.10	31.93	31.93	31.93	-0.90%	274
Mar 24, 2025	32.08	32.22	32.08	32.22	32.22	1.10%	415
Mar 21, 2025	31.83	31.87	31.83	31.87	31.87	-0.37%	178
Mar 20, 2025	31.99	31.99	31.99	31.99	31.99	-0.19%	148
Mar 19, 2025	31.92	32.05	31.92	32.05	32.05	0.24%	321
Mar 18, 2025	31.97	31.97	31.97	31.97	31.97	-0.43%	115
Mar 17, 2025	31.94	32.11	31.94	32.11	32.11	1.39%	228
Mar 14, 2025	31.60	31.67	31.60	31.67	31.67	0.89%	187
Mar 13, 2025	31.82	31.82	31.39	31.39	31.29	-0.47%	209
Mar 12, 2025	31.46	31.67	31.46	31.54	31.44	-1.06%	456
Mar 11, 2025	31.88	31.88	31.88	31.88	31.77	-1.51%	282
Mar 10, 2025	32.72	32.72	32.36	32.36	32.26	-1.20%	320
Mar 7, 2025	32.25	32.76	32.25	32.76	32.65	1.03%	425
Mar 6, 2025	32.42	32.42	32.24	32.42	32.32	-0.02%	744
Mar 5, 2025	32.28	32.44	32.28	32.43	32.33	1.11%	444
Mar 4, 2025	32.26	32.26	32.07	32.07	31.97	-1.10%	1,544
Mar 3, 2025	32.82	32.93	32.34	32.43	32.33	-1.06%	2,147
Feb 28, 2025	32.49	32.78	32.39	32.78	32.67	0.71%	1,925
Feb 27, 2025	32.76	32.84	32.55	32.55	32.44	-0.84%	389