HKBN Ltd. (HKG:1310)
Hong Kong · Delayed Price · Currency is HKD 5.07
-0.03 (-0.59%)
Sep 8, 2025, 4:08 PM HKT
HKBN Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 5.07 | 5.08 | 5.05 | 5.06 | 5.06 | -0.20% | 2,425,753 |
| Sep 2, 2025 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 0.40% | 1,696,566 |
| 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% | 1,671,280 |
| 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% | 4,548,189 |
| Aug 15, 2025 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 0.20% | 2,952,954 |
| Aug 14, 2025 | 5.06 | 5.08 | 5.06 | 5.06 | 5.06 | - | 3,931,367 |
| Aug 13, 2025 | 5.06 | 5.08 | 5.05 | 5.06 | 5.06 | 0.20% | 5,165,533 |
| 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 |
| Aug 7, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | - | 8,228,351 |
| Aug 6, 2025 | 5.05 | 5.06 | 5.04 | 5.05 | 5.05 | - | 1,674,900 |
| Aug 5, 2025 | 5.06 | 5.07 | 5.04 | 5.05 | 5.05 | 0.20% | 3,243,154 |
| Aug 4, 2025 | 5.01 | 5.06 | 5.01 | 5.04 | 5.04 | 0.80% | 9,140,450 |
| Aug 1, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | 0.20% | 1,697,217 |
| Jul 31, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -0.20% | 1,492,889 |
| Jul 30, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | - | 7,206,500 |
| Jul 29, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 1,228,000 |
| Jul 28, 2025 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | - | 1,001,704 |
| Jul 25, 2025 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 0.20% | 1,482,500 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 2,509,973 |
| Jul 23, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | -0.20% | 1,951,500 |
| Jul 22, 2025 | 4.99 | 5.01 | 4.98 | 5.01 | 5.01 | 0.40% | 1,077,315 |
| Jul 21, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 2,389,500 |
| Jul 18, 2025 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | - | 1,119,000 |
| Jul 17, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | -0.20% | 1,101,000 |
| Jul 16, 2025 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 0.40% | 1,183,500 |
| Jul 15, 2025 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | -0.20% | 2,893,552 |
| Jul 14, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.20% | 1,703,000 |
| Jul 11, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | - | 3,254,460 |
| Jul 10, 2025 | 5.01 | 5.01 | 4.99 | 5.01 | 5.01 | - | 1,603,500 |
| Jul 9, 2025 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | 0.20% | 1,261,985 |
| Jul 8, 2025 | 5.01 | 5.01 | 4.98 | 5.00 | 5.00 | 0.20% | 1,329,230 |
| Jul 7, 2025 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | -0.80% | 861,500 |
| Jul 4, 2025 | 5.01 | 5.03 | 5.00 | 5.03 | 5.03 | 0.40% | 1,522,237 |
| Jul 3, 2025 | 5.00 | 5.01 | 4.99 | 5.01 | 5.01 | 0.60% | 2,085,127 |
| Jul 2, 2025 | 4.97 | 5.00 | 4.97 | 4.98 | 4.98 | 0.20% | 1,531,500 |
| Jun 30, 2025 | 4.99 | 5.00 | 4.97 | 4.97 | 4.97 | -0.20% | 1,503,242 |