HKBN Ltd. (HKG:1310)
Hong Kong · Delayed Price · Currency is HKD 6.75
-0.03 (-0.44%)
Nov 14, 2025, 4:08 PM HKT
HKBN Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.81 | 6.84 | 6.68 | 6.72 | 6.72 | -0.88% | 4,581,820 |
| Nov 13, 2025 | 6.78 | 6.86 | 6.77 | 6.78 | 6.78 | -0.15% | 4,487,364 |
| Nov 12, 2025 | 6.95 | 6.95 | 6.73 | 6.79 | 6.79 | -2.30% | 9,181,000 |
| Nov 11, 2025 | 6.98 | 7.00 | 6.87 | 6.95 | 6.95 | - | 5,668,836 |
| Nov 10, 2025 | 7.05 | 7.06 | 6.90 | 6.95 | 6.95 | -0.71% | 5,473,576 |
| Nov 7, 2025 | 7.15 | 7.15 | 6.92 | 7.00 | 7.00 | -1.13% | 5,834,980 |
| Nov 6, 2025 | 7.32 | 7.34 | 7.06 | 7.08 | 7.08 | -3.01% | 7,950,454 |
| Nov 5, 2025 | 7.30 | 7.40 | 7.10 | 7.30 | 7.30 | -1.88% | 11,428,162 |
| Nov 4, 2025 | 7.00 | 7.49 | 7.00 | 7.44 | 7.44 | 5.38% | 28,616,728 |
| Nov 3, 2025 | 7.12 | 7.37 | 7.02 | 7.06 | 7.06 | 3.37% | 21,249,900 |
| Oct 31, 2025 | 7.02 | 7.19 | 6.83 | 6.83 | 6.83 | -2.29% | 11,590,694 |
| Oct 30, 2025 | 6.76 | 7.06 | 6.43 | 6.99 | 6.99 | 4.95% | 18,473,698 |
| Oct 28, 2025 | 6.89 | 6.89 | 6.66 | 6.66 | 6.66 | -2.92% | 7,035,272 |
| Oct 27, 2025 | 6.86 | 6.93 | 6.74 | 6.86 | 6.86 | - | 9,623,427 |
| Oct 26, 2025 | 6.86 | 6.93 | 6.74 | 6.86 | 6.86 | 0.59% | 9,623,427 |
| Oct 24, 2025 | 6.85 | 7.00 | 6.72 | 6.82 | 6.82 | 0.89% | 9,089,523 |
| Oct 23, 2025 | 6.71 | 7.10 | 6.71 | 6.76 | 6.76 | 0.75% | 27,748,260 |
| Oct 22, 2025 | 6.84 | 6.95 | 6.66 | 6.71 | 6.71 | -2.19% | 12,632,000 |
| Oct 21, 2025 | 6.96 | 7.20 | 6.82 | 6.86 | 6.86 | 0.73% | 19,332,001 |
| 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% | 64,281,667 |
| Oct 16, 2025 | 7.23 | 7.28 | 6.74 | 6.78 | 6.78 | -4.24% | 24,166,500 |
| Oct 15, 2025 | 7.14 | 7.50 | 6.75 | 7.08 | 7.08 | 0.85% | 59,514,200 |
| Oct 14, 2025 | 6.36 | 7.61 | 6.24 | 7.02 | 7.02 | 12.32% | 94,496,524 |
| 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% | 21,145,866 |
| Oct 9, 2025 | 7.33 | 7.45 | 6.78 | 6.78 | 6.78 | -7.50% | 36,164,632 |
| Oct 8, 2025 | 7.29 | 7.39 | 7.15 | 7.33 | 7.33 | 0.14% | 1,836,500 |
| 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% | 3,784,506 |
| Oct 2, 2025 | 7.46 | 7.50 | 7.15 | 7.21 | 7.21 | -2.96% | 4,872,589 |
| Sep 30, 2025 | 7.36 | 7.56 | 7.30 | 7.43 | 7.43 | 0.41% | 21,692,000 |
| Sep 29, 2025 | 7.48 | 7.72 | 7.24 | 7.40 | 7.40 | 1.65% | 39,476,001 |
| Sep 26, 2025 | 6.98 | 7.85 | 6.93 | 7.28 | 7.28 | 6.12% | 99,126,483 |
| Sep 25, 2025 | 7.87 | 8.00 | 6.86 | 6.86 | 6.86 | -11.71% | 57,795,611 |
| Sep 24, 2025 | 7.50 | 8.40 | 7.18 | 7.77 | 7.77 | 3.19% | 133,465,706 |
| Sep 23, 2025 | 6.68 | 7.98 | 6.62 | 7.53 | 7.53 | 15.85% | 187,864,531 |
| Sep 22, 2025 | 6.74 | 6.90 | 5.95 | 6.50 | 6.50 | -1.96% | 170,316,133 |
| Sep 19, 2025 | 8.20 | 9.41 | 6.61 | 6.63 | 6.63 | -23.17% | 224,445,276 |
| Sep 18, 2025 | 5.14 | 9.10 | 5.14 | 8.63 | 8.63 | 68.55% | 421,423,526 |
| Sep 17, 2025 | 5.07 | 5.12 | 5.06 | 5.12 | 5.12 | 0.99% | 1,404,000 |
| 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 | - | 1,517,500 |
| 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 | - | 3,916,000 |
| Sep 8, 2025 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -0.59% | 3,392,934 |
| Sep 5, 2025 | 5.09 | 5.12 | 5.09 | 5.10 | 5.10 | 0.20% | 3,853,479 |
| Sep 4, 2025 | 5.08 | 5.15 | 5.07 | 5.09 | 5.09 | 0.59% | 6,777,180 |