HKBN Ltd. (HKG:1310)
Hong Kong · Delayed Price · Currency is HKD 5.40
+0.02 (0.28%)
Nov 10, 2026, 4:08 PM HKT
HKBN Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.36 | 5.43 | 5.35 | 5.40 | 5.40 | 0.28% | 452,500 |
| Nov 9, 2026 | 5.44 | 5.47 | 5.32 | 5.38 | 5.38 | -0.83% | 810,000 |
| Nov 6, 2026 | 5.49 | 5.49 | 5.41 | 5.43 | 5.43 | -1.09% | 485,483 |
| Nov 5, 2026 | 5.48 | 5.55 | 5.45 | 5.49 | 5.49 | 0.46% | 904,420 |
| Nov 4, 2026 | 5.41 | 5.46 | 5.38 | 5.46 | 5.46 | 0.28% | 318,348 |
| Nov 3, 2026 | 5.49 | 5.51 | 5.40 | 5.45 | 5.45 | -0.27% | 480,566 |
| Nov 2, 2026 | 5.30 | 5.48 | 5.26 | 5.46 | 5.46 | 2.73% | 933,000 |
| Oct 30, 2026 | 5.36 | 5.40 | 5.30 | 5.32 | 5.32 | 0.09% | 544,000 |
| Oct 29, 2026 | 5.36 | 5.38 | 5.31 | 5.31 | 5.31 | -1.76% | 477,000 |
| Oct 28, 2026 | 5.60 | 5.60 | 5.35 | 5.41 | 5.41 | -3.31% | 999,720 |
| Oct 27, 2026 | 5.63 | 5.64 | 5.57 | 5.59 | 5.59 | -0.18% | 256,720 |
| Oct 26, 2026 | 5.61 | 5.64 | 5.56 | 5.60 | 5.60 | -0.09% | 314,500 |
| Oct 23, 2026 | 5.60 | 5.66 | 5.55 | 5.61 | 5.61 | 0.09% | 261,758 |
| Oct 22, 2026 | 5.85 | 5.85 | 5.58 | 5.60 | 5.60 | -1.93% | 626,500 |
| Oct 21, 2026 | 5.80 | 5.86 | 5.67 | 5.71 | 5.71 | -1.38% | 712,084 |
| Oct 20, 2026 | 5.82 | 5.86 | 5.76 | 5.79 | 5.79 | -0.52% | 373,084 |
| Oct 16, 2026 | 5.96 | 5.98 | 5.82 | 5.82 | 5.82 | -3.24% | 324,000 |
| Oct 15, 2026 | 5.83 | 6.04 | 5.77 | 6.02 | 6.02 | 2.73% | 4,195,780 |
| Oct 14, 2026 | 5.84 | 5.89 | 5.82 | 5.86 | 5.86 | 0.34% | 492,000 |
| Oct 13, 2026 | 5.83 | 5.84 | 5.74 | 5.84 | 5.84 | 0.09% | 534,500 |
| Oct 12, 2026 | 5.83 | 5.86 | 5.78 | 5.83 | 5.83 | - | 372,800 |
| Oct 9, 2026 | 5.71 | 5.83 | 5.71 | 5.83 | 5.83 | 2.10% | 1,036,500 |
| Oct 8, 2026 | 5.73 | 5.78 | 5.70 | 5.71 | 5.71 | -0.17% | 586,995 |
| Oct 7, 2026 | 5.59 | 5.72 | 5.59 | 5.72 | 5.72 | 2.79% | 1,070,500 |
| Oct 6, 2026 | 5.51 | 5.57 | 5.51 | 5.57 | 5.57 | 1.18% | 130,500 |
| Oct 5, 2026 | 5.50 | 5.57 | 5.49 | 5.50 | 5.50 | -0.90% | 350,671 |
| Oct 2, 2026 | 5.53 | 5.55 | 5.42 | 5.55 | 5.55 | 0.27% | 625,500 |
| Sep 30, 2026 | 5.65 | 5.65 | 5.54 | 5.54 | 5.54 | -0.98% | 457,500 |
| Sep 29, 2026 | 5.64 | 5.64 | 5.53 | 5.59 | 5.59 | 0.27% | 370,000 |
| Sep 28, 2026 | 5.56 | 5.65 | 5.54 | 5.58 | 5.58 | 0.27% | 422,670 |
| Sep 25, 2026 | 5.56 | 5.57 | 5.48 | 5.56 | 5.56 | -0.27% | 483,500 |
| Sep 24, 2026 | 5.56 | 5.58 | 5.52 | 5.58 | 5.58 | 0.63% | 311,500 |
| Sep 23, 2026 | 5.53 | 5.56 | 5.52 | 5.54 | 5.54 | -0.45% | 469,000 |
| Sep 22, 2026 | 5.51 | 5.59 | 5.51 | 5.57 | 5.57 | 1.00% | 491,000 |
| Sep 21, 2026 | 5.51 | 5.54 | 5.48 | 5.51 | 5.51 | 0.92% | 548,706 |
| Sep 18, 2026 | 5.51 | 5.57 | 5.46 | 5.46 | 5.46 | -0.55% | 1,020,100 |
| Sep 17, 2026 | 5.48 | 5.51 | 5.43 | 5.49 | 5.49 | 0.18% | 442,494 |
| Sep 16, 2026 | 5.58 | 5.58 | 5.45 | 5.48 | 5.48 | -0.18% | 368,000 |
| Sep 15, 2026 | 5.47 | 5.51 | 5.43 | 5.49 | 5.49 | 0.37% | 547,500 |
| Sep 14, 2026 | 5.44 | 5.52 | 5.43 | 5.47 | 5.47 | 0.55% | 857,500 |
| Sep 11, 2026 | 5.46 | 5.50 | 5.43 | 5.44 | 5.44 | -0.82% | 1,077,884 |
| Sep 10, 2026 | 5.49 | 5.51 | 5.47 | 5.49 | 5.49 | -0.99% | 416,000 |
| Sep 9, 2026 | 5.47 | 5.56 | 5.47 | 5.54 | 5.54 | 1.09% | 496,000 |
| Sep 8, 2026 | 5.52 | 5.53 | 5.46 | 5.48 | 5.48 | -0.72% | 742,569 |
| Sep 7, 2026 | 5.52 | 5.54 | 5.47 | 5.52 | 5.52 | 0.09% | 958,500 |
| Sep 4, 2026 | 5.65 | 5.65 | 5.52 | 5.52 | 5.52 | -0.45% | 979,500 |
| Sep 3, 2026 | 5.64 | 5.72 | 5.54 | 5.54 | 5.54 | -1.77% | 1,187,668 |
| Sep 2, 2026 | 5.72 | 5.73 | 5.64 | 5.64 | 5.64 | -1.40% | 991,000 |
| Sep 1, 2026 | 5.91 | 5.91 | 5.70 | 5.72 | 5.72 | -6.23% | 2,414,000 |
| Aug 31, 2026 | 5.88 | 6.10 | 5.83 | 6.10 | 6.10 | 3.57% | 3,168,500 |