HKBN Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.66	6.66	6.57	6.60	-	-0.90%	959,500
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
Dec 2, 2025	6.75	6.98	6.59	6.59	6.40	-1.20%	7,962,000
Dec 1, 2025	6.55	6.70	6.50	6.67	6.48	1.68%	3,091,018
Nov 28, 2025	6.45	6.56	6.45	6.56	6.38	1.23%	1,482,000
Nov 27, 2025	6.37	6.50	6.37	6.48	6.30	0.78%	1,935,000
Nov 26, 2025	6.59	6.59	6.39	6.43	6.25	-1.53%	5,270,407
Nov 25, 2025	6.71	6.71	6.52	6.53	6.35	-3.12%	4,729,644
Nov 24, 2025	6.35	6.74	6.34	6.74	6.55	6.31%	6,972,607
Nov 21, 2025	6.46	6.55	6.32	6.34	6.16	-3.21%	7,453,954
Nov 20, 2025	6.64	6.67	6.51	6.55	6.37	-0.61%	2,704,951
Nov 19, 2025	6.57	6.67	6.54	6.59	6.40	-	3,676,194
Nov 18, 2025	6.78	6.78	6.55	6.59	6.40	-1.93%	4,414,902
Nov 17, 2025	6.82	6.82	6.66	6.72	6.53	-0.44%	2,564,901
Nov 14, 2025	6.81	6.84	6.68	6.75	6.56	-0.44%	4,640,820
Nov 13, 2025	6.78	6.86	6.77	6.78	6.59	-0.15%	4,486,364
Nov 12, 2025	6.95	6.95	6.73	6.79	6.60	-2.30%	9,180,500