HKND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	34.66	35.36	34.66	35.36	35.36	0.01%	1,296
Nov 28, 2025	35.34	35.36	35.30	35.36	35.36	-0.46%	476
Nov 26, 2025	35.49	35.52	35.49	35.52	35.36	-	293
Nov 25, 2025	35.49	35.53	35.49	35.52	35.36	-	605
Nov 24, 2025	35.49	35.52	35.47	35.52	35.36	0.03%	77,901
Nov 21, 2025	35.60	35.64	35.51	35.51	35.35	2.11%	2,031
Nov 20, 2025	35.48	35.54	34.77	34.77	34.62	-0.89%	7,618
Nov 19, 2025	35.14	35.14	35.09	35.09	34.93	-0.33%	390
Nov 18, 2025	35.25	35.25	35.20	35.20	35.04	0.33%	401
Nov 17, 2025	35.51	35.51	35.09	35.09	34.93	-0.85%	645
Nov 14, 2025	35.52	35.55	35.39	35.39	35.23	-0.38%	1,348
Nov 13, 2025	35.87	35.87	35.52	35.52	35.36	-0.97%	510
Nov 12, 2025	35.68	35.96	35.68	35.87	35.71	0.52%	1,310
Nov 11, 2025	35.19	35.69	35.19	35.69	35.53	1.17%	4,440
Nov 10, 2025	35.19	35.27	35.19	35.27	35.12	0.78%	599
Nov 7, 2025	35.28	35.28	35.00	35.00	34.84	0.27%	184
Nov 6, 2025	34.87	34.96	34.87	34.91	34.75	-0.64%	602
Nov 5, 2025	35.21	35.21	35.13	35.13	34.98	0.61%	582
Nov 4, 2025	35.05	35.09	34.92	34.92	34.77	-0.40%	902
Nov 3, 2025	34.94	35.06	34.94	35.06	34.90	-0.35%	909
Oct 31, 2025	35.23	35.23	35.07	35.19	35.03	0.21%	325
Oct 30, 2025	35.38	35.38	35.11	35.11	34.96	-0.66%	386
Oct 29, 2025	35.60	35.60	35.34	35.35	35.19	-0.85%	519
Oct 28, 2025	35.69	35.75	35.65	35.65	35.49	-0.34%	744
Oct 27, 2025	35.69	35.77	35.67	35.77	35.61	0.56%	948
Oct 24, 2025	35.34	35.66	35.34	35.57	35.41	0.55%	1,173
Oct 23, 2025	35.32	35.40	35.32	35.38	35.22	0.27%	549
Oct 22, 2025	35.42	35.42	35.26	35.28	35.13	-0.26%	872
Oct 21, 2025	35.38	35.38	35.38	35.38	35.22	-0.09%	238
Oct 20, 2025	35.09	35.44	35.09	35.41	35.25	1.04%	1,472
Oct 17, 2025	35.04	35.04	35.04	35.04	34.89	0.75%	36
Oct 16, 2025	34.78	34.78	34.78	34.78	34.63	-0.42%	51
Oct 15, 2025	34.93	34.93	34.93	34.93	34.77	0.72%	40
Oct 14, 2025	34.68	34.68	34.68	34.68	34.52	0.60%	98
Oct 13, 2025	34.43	34.47	34.43	34.47	34.32	0.82%	362
Oct 10, 2025	34.48	34.48	34.19	34.19	34.04	-1.95%	386
Oct 9, 2025	35.15	35.15	34.85	34.87	34.72	-0.69%	1,725
Oct 8, 2025	35.17	35.17	35.11	35.11	34.96	0.03%	407
Oct 7, 2025	35.15	35.15	35.11	35.11	34.95	-0.19%	659
Oct 6, 2025	35.23	35.25	35.15	35.17	35.01	-0.12%	2,592
Oct 3, 2025	35.35	35.35	35.21	35.21	35.06	0.74%	536
Oct 2, 2025	34.97	34.98	34.93	34.95	34.80	-0.11%	4,128
Oct 1, 2025	34.69	34.99	34.69	34.99	34.83	1.07%	398
Sep 30, 2025	34.28	34.62	34.28	34.62	34.47	0.87%	381
Sep 29, 2025	34.32	34.32	34.32	34.32	34.17	0.06%	51
Sep 26, 2025	34.30	34.30	34.30	34.30	34.15	0.91%	149
Sep 25, 2025	34.04	34.04	33.99	33.99	33.84	-0.93%	585
Sep 24, 2025	34.39	34.39	34.31	34.31	34.16	-0.16%	300
Sep 23, 2025	34.47	34.47	34.34	34.36	34.21	-0.12%	1,334
Sep 22, 2025	34.38	34.41	34.38	34.41	34.25	-	362