HKBN Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.70	0.70	0.70	0.70	0.70	-3.45%	8,000
Dec 18, 2025	0.73	0.73	0.73	0.73	0.70	-	-
Dec 17, 2025	0.73	0.73	0.73	0.73	0.70	-0.68%	-
Dec 16, 2025	0.73	0.73	0.73	0.73	0.71	2.10%	-
Dec 15, 2025	0.72	0.72	0.72	0.72	0.69	1.42%	-
Dec 12, 2025	0.71	0.71	0.71	0.71	0.68	-0.70%	-
Dec 11, 2025	0.71	0.71	0.71	0.71	0.69	-2.07%	-
Dec 10, 2025	0.73	0.73	0.73	0.73	0.70	-	-
Dec 9, 2025	0.73	0.73	0.73	0.73	0.70	1.40%	-
Dec 8, 2025	0.72	0.72	0.72	0.72	0.69	-0.69%	-
Dec 5, 2025	0.72	0.72	0.72	0.72	0.70	2.13%	-
Dec 4, 2025	0.71	0.71	0.71	0.71	0.68	-0.70%	-
Dec 3, 2025	0.71	0.71	0.71	0.71	0.69	-2.74%	-
Dec 2, 2025	0.73	0.73	0.73	0.73	0.71	0.69%	-
Dec 1, 2025	0.73	0.73	0.73	0.73	0.70	1.40%	-
Nov 28, 2025	0.72	0.72	0.72	0.72	0.69	1.42%	-
Nov 27, 2025	0.71	0.71	0.71	0.71	0.68	-	-
Nov 26, 2025	0.71	0.71	0.71	0.71	0.68	-2.08%	-
Nov 25, 2025	0.72	0.72	0.72	0.72	0.70	0.70%	-
Nov 24, 2025	0.72	0.72	0.72	0.72	0.69	2.88%	-
Nov 21, 2025	0.70	0.70	0.70	0.70	0.68	-3.47%	-
Nov 20, 2025	0.72	0.72	0.72	0.72	0.70	-	-
Nov 19, 2025	0.72	0.72	0.72	0.72	0.70	-0.69%	-
Nov 18, 2025	0.73	0.73	0.73	0.73	0.70	-1.36%	-
Nov 17, 2025	0.74	0.74	0.74	0.74	0.71	0.68%	-
Nov 14, 2025	0.73	0.73	0.73	0.73	0.71	-2.01%	-
Nov 13, 2025	0.75	0.75	0.75	0.75	0.72	-	-
Nov 12, 2025	0.75	0.75	0.75	0.75	0.72	-1.97%	-
Nov 11, 2025	0.76	0.76	0.76	0.76	0.74	-1.30%	-
Nov 10, 2025	0.77	0.77	0.77	0.77	0.75	0.65%	-
Nov 7, 2025	0.77	0.77	0.77	0.77	0.74	-2.55%	-
Nov 6, 2025	0.79	0.79	0.79	0.79	0.76	-0.63%	-
Nov 5, 2025	0.79	0.79	0.79	0.79	0.77	-2.47%	-
Nov 4, 2025	0.81	0.81	0.81	0.81	0.79	3.85%	-
Nov 3, 2025	0.78	0.78	0.78	0.78	0.76	3.31%	-
Oct 31, 2025	0.76	0.76	0.76	0.76	0.73	0.67%	-
Oct 30, 2025	0.75	0.75	0.75	0.75	0.73	2.04%	-
Oct 29, 2025	0.74	0.74	0.74	0.74	0.71	-	-
Oct 28, 2025	0.74	0.74	0.74	0.74	0.71	-2.00%	-
Oct 27, 2025	0.75	0.75	0.75	0.75	0.73	1.35%	-
Oct 24, 2025	0.74	0.74	0.74	0.74	0.72	-0.67%	-
Oct 23, 2025	0.75	0.75	0.75	0.75	0.72	-	-
Oct 22, 2025	0.75	0.75	0.75	0.75	0.72	-1.97%	-
Oct 21, 2025	0.76	0.76	0.76	0.76	0.74	0.66%	-
Oct 20, 2025	0.76	0.76	0.76	0.76	0.73	-	-
Oct 17, 2025	0.76	0.76	0.76	0.76	0.73	2.03%	-
Oct 16, 2025	0.74	0.74	0.74	0.74	0.72	-3.90%	-
Oct 15, 2025	0.77	0.77	0.77	0.77	0.75	-3.14%	-
Oct 14, 2025	0.80	0.80	0.80	0.80	0.77	17.78%	-
Oct 13, 2025	0.68	0.68	0.68	0.68	0.66	-4.26%	-