HKBN Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.80	6.88	6.80	6.84	-	-0.58%	579,000
Feb 12, 2026	6.90	6.90	6.78	6.88	6.88	0.29%	1,794,500
Feb 11, 2026	6.89	6.94	6.85	6.86	6.86	-0.44%	701,000
Feb 10, 2026	6.90	6.94	6.86	6.89	6.89	0.29%	826,016
Feb 9, 2026	6.94	6.94	6.82	6.87	6.87	0.15%	2,041,000
Feb 6, 2026	6.95	6.97	6.83	6.86	6.86	-1.72%	1,939,786
Feb 5, 2026	6.90	6.98	6.84	6.98	6.98	0.14%	1,481,656
Feb 4, 2026	6.91	7.01	6.89	6.97	6.97	-	1,596,393
Feb 3, 2026	6.92	6.97	6.80	6.97	6.97	0.72%	1,895,047
Feb 2, 2026	6.90	6.99	6.81	6.92	6.92	-1.00%	2,925,663
Jan 30, 2026	7.01	7.04	6.84	6.99	6.99	0.72%	3,752,282
Jan 29, 2026	7.08	7.13	6.93	6.94	6.94	-1.28%	2,770,315
Jan 28, 2026	6.94	7.10	6.86	7.03	7.03	1.30%	6,137,901
Jan 27, 2026	6.58	7.09	6.58	6.94	6.94	5.47%	15,065,223
Jan 26, 2026	6.61	6.70	6.55	6.58	6.58	-0.45%	2,524,147
Jan 23, 2026	6.66	6.67	6.56	6.61	6.61	-0.75%	1,558,431
Jan 22, 2026	6.74	6.69	6.63	6.66	6.66	-0.15%	963,502
Jan 21, 2026	6.70	6.78	6.65	6.67	6.67	-1.19%	1,690,307
Jan 20, 2026	6.80	6.84	6.71	6.75	6.75	-0.59%	2,767,500
Jan 19, 2026	6.77	6.98	6.69	6.79	6.79	0.30%	6,132,588
Jan 16, 2026	6.70	6.81	6.70	6.77	6.77	0.30%	1,982,000
Jan 15, 2026	6.74	6.82	6.71	6.75	6.75	-	2,620,126
Jan 14, 2026	6.80	6.83	6.68	6.75	6.75	0.30%	3,971,654
Jan 13, 2026	6.85	6.88	6.71	6.73	6.73	-1.03%	3,586,155
Jan 12, 2026	6.35	6.84	6.32	6.80	6.80	7.77%	14,593,980
Jan 9, 2026	6.34	6.34	6.21	6.31	6.31	-0.16%	3,941,134
Jan 8, 2026	6.37	6.37	6.27	6.32	6.32	-0.47%	3,076,299
Jan 7, 2026	6.39	6.39	6.22	6.35	6.35	0.79%	5,593,769
Jan 6, 2026	6.36	6.40	6.25	6.30	6.30	-0.94%	3,316,554
Jan 5, 2026	6.25	6.45	6.21	6.36	6.36	1.76%	7,759,989
Jan 2, 2026	6.15	6.33	6.15	6.25	6.25	1.63%	1,099,050
Dec 31, 2025	6.21	6.26	6.15	6.15	6.15	-0.97%	1,251,000
Dec 30, 2025	6.15	6.25	6.14	6.21	6.21	0.81%	2,753,899
Dec 29, 2025	6.28	6.31	6.10	6.16	6.16	-1.91%	5,859,439
Dec 24, 2025	6.31	6.35	6.27	6.28	6.28	-0.48%	1,938,334
Dec 23, 2025	6.31	6.36	6.30	6.31	6.31	-0.16%	3,971,381
Dec 22, 2025	6.40	6.47	6.31	6.32	6.32	-1.25%	3,552,875
Dec 19, 2025	6.51	6.54	6.40	6.40	6.40	-4.62%	8,738,753
Dec 18, 2025	6.75	6.75	6.64	6.71	6.52	0.60%	1,561,000
Dec 17, 2025	6.75	6.79	6.61	6.67	6.48	-0.89%	3,909,690
Dec 16, 2025	6.66	6.90	6.56	6.73	6.54	1.66%	8,495,030
Dec 15, 2025	6.61	6.67	6.50	6.62	6.43	1.38%	2,064,602
Dec 12, 2025	6.58	6.59	6.51	6.53	6.35	-	1,758,155
Dec 11, 2025	6.68	6.68	6.50	6.53	6.35	-1.51%	2,934,861
Dec 10, 2025	6.74	6.74	6.57	6.63	6.44	-1.04%	1,993,000
Dec 9, 2025	6.70	6.71	6.56	6.70	6.51	1.06%	3,009,490
Dec 8, 2025	6.65	6.71	6.54	6.63	6.44	-0.30%	1,957,367
Dec 5, 2025	6.59	6.70	6.56	6.65	6.46	1.37%	3,096,285
Dec 4, 2025	6.56	6.60	6.46	6.56	6.38	0.46%	2,123,986
Dec 3, 2025	6.68	6.68	6.50	6.53	6.35	-0.91%	3,195,144