HKBN Ltd. (FRA:2HK)
0.7550
0.00 (0.00%)
At close: Oct 20, 2025
HKBN Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.97% | 1,000 |
| Oct 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 1,000 |
| Oct 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,000 |
| Oct 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.03% | 1,000 |
| Oct 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.90% | 1,000 |
| Oct 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.14% | 1,000 |
| Oct 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 17.78% | 1,000 |
| Oct 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.26% | 1,000 |
| Oct 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -5.37% | 1,000 |
| Oct 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.29% | 1,000 |
| Oct 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| Oct 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 1,000 |
| Oct 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.26% | 1,000 |
| Oct 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| Oct 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 1,000 |
| Oct 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Sep 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Sep 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Sep 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.24% | - |
| Sep 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.42% | - |
| 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 |