HKBN Ltd. (FRA:2HK)
0.7950
+0.0050 (0.63%)
Last updated: Sep 30, 2025, 8:03 AM CET
HKBN Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
Sep 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
Sep 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.24% | 1,000 |
Sep 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.42% | 1,000 |
Sep 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.20% | 1,000 |
Sep 23, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 24.63% | 1,000 |
Sep 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -15.72% | 100 |
Sep 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 100 |
Sep 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 42.34% | 100 |
Sep 17, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 1.83% | 100 |
Sep 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 463 |
Sep 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 463 |
Sep 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 463 |
Sep 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | 463 |
Sep 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 463 |
Sep 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 463 |
Sep 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 463 |
Sep 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 463 |
Sep 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 463 |
Sep 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 463 |
Sep 2, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 2.75% | 463 |
Sep 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 400 |
Aug 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 400 |
Aug 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 400 |
Aug 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 400 |
Aug 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | 400 |
Aug 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 400 |
Aug 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | 400 |
Aug 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 400 |
Aug 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 400 |
Aug 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | 400 |
Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.68% | 400 |
Aug 15, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 3.70% | 400 |
Aug 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | 7,000 |
Aug 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 7,000 |
Aug 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | 7,000 |
Aug 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | 7,000 |
Aug 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | 7,000 |
Aug 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | 7,000 |
Aug 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 7,000 |
Aug 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | 7,000 |
Aug 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 7,000 |
Aug 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 7,000 |
Jul 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | 7,000 |
Jul 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 7,000 |
Jul 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | 7,000 |
Jul 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 7,000 |
Jul 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | 7,000 |
Jul 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | 7,000 |
Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 7,000 |