HKND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	32.05	32.05	32.05	32.05	-	1.36%	502
Jun 5, 2025	31.62	31.62	31.62	31.62	31.62	-0.32%	46
Jun 4, 2025	31.73	31.79	31.72	31.72	31.72	-0.01%	402
Jun 3, 2025	31.73	31.73	31.73	31.73	31.73	0.51%	29
Jun 2, 2025	31.39	31.57	31.39	31.57	31.57	-0.34%	542
May 30, 2025	31.58	31.67	31.58	31.67	31.67	0.17%	175
May 29, 2025	31.54	31.62	31.54	31.62	31.62	0.27%	143
May 28, 2025	31.67	31.67	31.53	31.53	31.53	-0.58%	236
May 27, 2025	31.46	31.72	31.46	31.72	31.72	1.68%	1,445
May 23, 2025	31.19	31.19	31.19	31.19	31.19	-0.66%	30
May 22, 2025	31.26	31.52	31.26	31.40	31.40	-0.39%	4,270
May 21, 2025	46.45	47.49	31.52	31.52	31.52	-1.53%	12,022
May 20, 2025	32.03	32.03	32.01	32.01	32.01	-0.07%	168
May 19, 2025	31.94	32.04	31.91	32.04	32.04	0.05%	4,239
May 16, 2025	32.03	32.04	32.00	32.02	32.02	1.46%	638
May 15, 2025	31.42	31.56	31.42	31.56	31.56	1.07%	526
May 14, 2025	31.23	31.23	31.23	31.23	31.23	-1.08%	42
May 13, 2025	31.58	31.58	31.57	31.57	31.57	-0.19%	340
May 12, 2025	31.63	31.63	31.63	31.63	31.63	2.57%	150
May 9, 2025	30.94	30.94	30.84	30.84	30.84	-0.34%	253
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