HKBN Ltd. (HKG:1310)
Hong Kong · Delayed Price · Currency is HKD 6.56
-0.10 (-1.50%)
May 28, 2026, 4:08 PM HKT
HKBN Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.63 | 6.64 | 6.51 | 6.56 | 6.56 | -1.50% | 2,009,500 |
| May 27, 2026 | 6.81 | 6.88 | 6.62 | 6.66 | 6.66 | -1.84% | 3,269,076 |
| May 26, 2026 | 7.00 | 7.01 | 6.82 | 6.94 | 6.79 | -0.72% | 4,045,500 |
| May 22, 2026 | 7.02 | 7.13 | 6.96 | 6.99 | 6.83 | -0.29% | 1,442,599 |
| May 21, 2026 | 7.23 | 7.23 | 7.01 | 7.01 | 6.85 | -1.68% | 1,256,020 |
| May 20, 2026 | 7.20 | 7.22 | 7.02 | 7.13 | 6.97 | -1.38% | 2,927,500 |
| May 19, 2026 | 7.00 | 7.28 | 7.00 | 7.23 | 7.07 | 3.29% | 2,704,330 |
| May 18, 2026 | 7.00 | 7.10 | 6.86 | 7.00 | 6.84 | - | 2,013,500 |
| May 15, 2026 | 7.17 | 7.17 | 7.00 | 7.00 | 6.84 | -2.37% | 1,917,500 |
| May 14, 2026 | 7.22 | 7.26 | 7.13 | 7.17 | 7.01 | -0.14% | 1,260,000 |
| May 13, 2026 | 7.32 | 7.32 | 7.16 | 7.18 | 7.02 | -2.18% | 2,251,634 |
| May 12, 2026 | 7.39 | 7.45 | 7.30 | 7.34 | 7.18 | -1.48% | 1,463,580 |
| May 11, 2026 | 7.25 | 7.48 | 7.21 | 7.45 | 7.28 | 2.19% | 2,877,020 |
| May 8, 2026 | 7.24 | 7.39 | 7.22 | 7.29 | 7.13 | 0.83% | 2,947,981 |
| May 7, 2026 | 7.20 | 7.26 | 7.15 | 7.23 | 7.07 | 0.42% | 1,080,500 |
| May 6, 2026 | 7.15 | 7.24 | 7.01 | 7.20 | 7.04 | 0.98% | 3,198,000 |
| May 5, 2026 | 7.18 | 7.18 | 7.11 | 7.13 | 6.97 | -0.42% | 1,746,632 |
| May 4, 2026 | 7.20 | 7.22 | 7.13 | 7.16 | 7.00 | -0.56% | 1,965,500 |
| Apr 30, 2026 | 7.21 | 7.27 | 7.16 | 7.20 | 7.04 | -0.28% | 2,085,410 |
| Apr 29, 2026 | 7.24 | 7.33 | 7.21 | 7.22 | 7.06 | -0.41% | 1,791,000 |
| Apr 28, 2026 | 7.38 | 7.42 | 7.12 | 7.25 | 7.09 | -1.23% | 2,946,000 |
| Apr 27, 2026 | 7.88 | 8.00 | 7.31 | 7.34 | 7.18 | -10.38% | 20,322,500 |
| Apr 24, 2026 | 8.22 | 8.27 | 8.15 | 8.19 | 8.01 | -0.12% | 2,050,211 |
| Apr 23, 2026 | 8.23 | 8.30 | 8.10 | 8.20 | 8.02 | -0.36% | 2,323,000 |
| Apr 22, 2026 | 8.17 | 8.24 | 8.04 | 8.23 | 8.05 | 0.73% | 2,643,500 |
| Apr 21, 2026 | 8.12 | 8.19 | 7.96 | 8.17 | 7.99 | 2.64% | 8,615,500 |
| Apr 20, 2026 | 8.06 | 8.15 | 7.91 | 7.96 | 7.78 | -1.24% | 21,370,000 |
| Apr 17, 2026 | 8.13 | 8.13 | 8.03 | 8.06 | 7.88 | -0.86% | 573,500 |
| Apr 16, 2026 | 8.23 | 8.23 | 8.10 | 8.13 | 7.95 | -1.33% | 2,322,000 |
| Apr 15, 2026 | 8.11 | 8.30 | 8.11 | 8.24 | 8.06 | 0.12% | 824,550 |
| Apr 14, 2026 | 8.20 | 8.29 | 8.10 | 8.23 | 8.05 | 0.49% | 1,552,000 |
| Apr 13, 2026 | 8.20 | 8.40 | 8.19 | 8.19 | 8.01 | -0.12% | 3,025,600 |
| Apr 10, 2026 | 8.01 | 8.29 | 8.01 | 8.20 | 8.02 | 0.99% | 3,792,931 |
| Apr 9, 2026 | 8.20 | 8.23 | 8.08 | 8.12 | 7.94 | -1.10% | 1,249,873 |
| Apr 8, 2026 | 7.84 | 8.27 | 7.84 | 8.21 | 8.03 | 4.72% | 9,408,673 |
| Apr 2, 2026 | 7.79 | 7.84 | 7.71 | 7.84 | 7.66 | 0.51% | 1,388,500 |
| Apr 1, 2026 | 7.87 | 7.88 | 7.75 | 7.80 | 7.63 | -0.89% | 1,480,500 |
| Mar 31, 2026 | 7.85 | 7.88 | 7.79 | 7.87 | 7.69 | 0.25% | 1,113,000 |
| Mar 30, 2026 | 7.93 | 8.04 | 7.85 | 7.85 | 7.67 | -1.51% | 10,520,250 |
| Mar 27, 2026 | 8.00 | 8.18 | 7.91 | 7.97 | 7.79 | 0.13% | 5,385,500 |
| Mar 26, 2026 | 7.88 | 7.99 | 7.79 | 7.96 | 7.78 | 1.02% | 4,130,500 |
| Mar 25, 2026 | 7.86 | 7.98 | 7.80 | 7.88 | 7.70 | - | 3,205,500 |
| Mar 24, 2026 | 7.50 | 7.95 | 7.49 | 7.88 | 7.70 | 5.07% | 5,123,800 |
| Mar 23, 2026 | 7.65 | 7.65 | 7.37 | 7.50 | 7.33 | -2.47% | 6,050,500 |
| Mar 20, 2026 | 7.80 | 7.80 | 7.66 | 7.69 | 7.52 | -1.03% | 1,776,095 |
| Mar 19, 2026 | 7.72 | 7.88 | 7.61 | 7.77 | 7.60 | 0.39% | 3,648,000 |
| Mar 18, 2026 | 7.56 | 7.75 | 7.52 | 7.74 | 7.57 | 2.38% | 2,829,610 |
| Mar 17, 2026 | 7.50 | 7.61 | 7.43 | 7.56 | 7.39 | 0.67% | 3,120,000 |
| Mar 16, 2026 | 7.56 | 7.64 | 7.46 | 7.51 | 7.34 | -0.66% | 1,305,835 |
| Mar 13, 2026 | 7.51 | 7.64 | 7.50 | 7.56 | 7.39 | -0.79% | 1,475,500 |