HKBN Ltd. (HKG:1310)
Hong Kong · Delayed Price · Currency is HKD 7.05
+0.24 (3.52%)
Oct 21, 2025, 11:15 AM HKT
HKBN Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 6.96 | 7.15 | 6.81 | 6.81 | 6.81 | -1.45% | 18,148,600 |
| Oct 17, 2025 | 6.95 | 7.50 | 6.64 | 6.91 | 6.91 | 1.92% | 64,266,660 |
| Oct 16, 2025 | 7.23 | 7.28 | 6.74 | 6.78 | 6.78 | -4.24% | 24,153,500 |
| Oct 15, 2025 | 7.14 | 7.50 | 6.75 | 7.08 | 7.08 | 0.85% | 59,510,700 |
| Oct 14, 2025 | 6.36 | 7.61 | 6.24 | 7.02 | 7.02 | 12.32% | 94,495,020 |
| Oct 13, 2025 | 6.14 | 6.36 | 6.08 | 6.25 | 6.25 | -1.57% | 14,215,000 |
| Oct 10, 2025 | 6.70 | 6.80 | 6.32 | 6.35 | 6.35 | -6.34% | 21,137,860 |
| Oct 9, 2025 | 7.33 | 7.45 | 6.78 | 6.78 | 6.78 | -7.50% | 36,164,630 |
| Oct 8, 2025 | 7.29 | 7.39 | 7.15 | 7.33 | 7.33 | 0.14% | 1,836,000 |
| Oct 6, 2025 | 7.31 | 7.37 | 7.15 | 7.32 | 7.32 | - | 2,974,500 |
| Oct 3, 2025 | 7.20 | 7.39 | 7.05 | 7.32 | 7.32 | 1.53% | 3,784,006 |
| Oct 2, 2025 | 7.46 | 7.50 | 7.15 | 7.21 | 7.21 | -2.96% | 4,867,589 |
| Sep 30, 2025 | 7.36 | 7.56 | 7.30 | 7.43 | 7.43 | 0.41% | 21,675,500 |
| Sep 29, 2025 | 7.48 | 7.72 | 7.24 | 7.40 | 7.40 | 1.65% | 39,476,000 |
| Sep 26, 2025 | 6.98 | 7.85 | 6.93 | 7.28 | 7.28 | 6.12% | 99,125,980 |
| Sep 25, 2025 | 7.87 | 8.00 | 6.86 | 6.86 | 6.86 | -11.71% | 57,795,110 |
| Sep 24, 2025 | 7.50 | 8.40 | 7.18 | 7.77 | 7.77 | 3.19% | 133,464,700 |
| Sep 23, 2025 | 6.68 | 7.98 | 6.62 | 7.53 | 7.53 | 15.85% | 187,864,000 |
| Sep 22, 2025 | 6.74 | 6.90 | 5.95 | 6.50 | 6.50 | -1.96% | 170,310,100 |
| Sep 19, 2025 | 8.20 | 9.41 | 6.61 | 6.63 | 6.63 | -23.17% | 224,439,200 |
| Sep 18, 2025 | 5.14 | 9.10 | 5.14 | 8.63 | 8.63 | 68.55% | 421,421,500 |
| Sep 17, 2025 | 5.07 | 5.12 | 5.06 | 5.12 | 5.12 | 0.99% | 1,397,000 |
| Sep 16, 2025 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | -0.20% | 864,319 |
| Sep 15, 2025 | 5.08 | 5.08 | 5.06 | 5.08 | 5.08 | - | 1,517,000 |
| Sep 12, 2025 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | - | 2,956,941 |
| Sep 11, 2025 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | - | 1,622,101 |
| Sep 10, 2025 | 5.07 | 5.08 | 5.06 | 5.08 | 5.08 | 0.20% | 3,985,500 |
| Sep 9, 2025 | 5.07 | 5.09 | 5.07 | 5.07 | 5.07 | - | 3,914,500 |
| Sep 8, 2025 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -0.59% | 3,378,434 |
| Sep 5, 2025 | 5.09 | 5.12 | 5.09 | 5.10 | 5.10 | 0.20% | 3,852,979 |
| Sep 4, 2025 | 5.08 | 5.15 | 5.07 | 5.09 | 5.09 | 0.59% | 6,777,180 |
| Sep 3, 2025 | 5.07 | 5.08 | 5.05 | 5.06 | 5.06 | -0.20% | 2,420,753 |
| Sep 2, 2025 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 0.40% | 1,658,566 |
| Sep 1, 2025 | 5.06 | 5.08 | 5.05 | 5.05 | 5.05 | - | 2,457,154 |
| Aug 29, 2025 | 5.06 | 5.07 | 5.05 | 5.05 | 5.05 | -0.20% | 1,665,780 |
| Aug 28, 2025 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | - | 1,515,150 |
| Aug 27, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | - | 18,159,000 |
| Aug 26, 2025 | 5.07 | 5.08 | 5.06 | 5.06 | 5.06 | - | 4,202,116 |
| Aug 25, 2025 | 5.07 | 5.08 | 5.06 | 5.06 | 5.06 | -0.20% | 3,505,395 |
| Aug 22, 2025 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 0.20% | 2,577,500 |
| Aug 21, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | - | 2,341,931 |
| Aug 20, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.20% | 3,170,171 |
| Aug 19, 2025 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 0.20% | 2,083,117 |
| Aug 18, 2025 | 5.06 | 5.08 | 5.06 | 5.06 | 5.06 | -0.20% | 4,537,189 |
| Aug 15, 2025 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 0.20% | 2,949,954 |
| Aug 14, 2025 | 5.06 | 5.08 | 5.06 | 5.06 | 5.06 | - | 3,930,867 |
| Aug 13, 2025 | 5.06 | 5.08 | 5.05 | 5.06 | 5.06 | 0.20% | 5,164,033 |
| Aug 12, 2025 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | - | 3,972,133 |
| Aug 11, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | - | 4,654,500 |
| Aug 8, 2025 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | - | 2,659,500 |