HKBN Ltd. (HKG:1310)
Hong Kong · Delayed Price · Currency is HKD 6.05
-0.01 (-0.17%)
Jul 31, 2026, 4:08 PM HKT
HKBN Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 6.08 | 6.09 | 5.98 | 6.06 | 6.06 | -0.66% | 1,154,090 |
| Jul 29, 2026 | 5.96 | 6.16 | 5.96 | 6.10 | 6.10 | 0.99% | 976,000 |
| Jul 28, 2026 | 5.87 | 6.05 | 5.85 | 6.04 | 6.04 | 3.42% | 1,587,000 |
| Jul 27, 2026 | 5.81 | 5.88 | 5.80 | 5.84 | 5.84 | - | 1,008,000 |
| Jul 24, 2026 | 5.89 | 5.93 | 5.80 | 5.84 | 5.84 | -0.85% | 410,000 |
| Jul 23, 2026 | 5.80 | 5.93 | 5.80 | 5.89 | 5.89 | 1.20% | 757,000 |
| Jul 22, 2026 | 5.87 | 5.92 | 5.81 | 5.82 | 5.82 | -1.69% | 751,715 |
| Jul 21, 2026 | 5.85 | 5.93 | 5.81 | 5.92 | 5.92 | 0.85% | 448,500 |
| Jul 20, 2026 | 5.80 | 5.89 | 5.80 | 5.87 | 5.87 | 0.86% | 745,000 |
| Jul 17, 2026 | 5.96 | 6.00 | 5.75 | 5.82 | 5.82 | -1.85% | 1,606,000 |
| Jul 16, 2026 | 5.91 | 6.02 | 5.91 | 5.93 | 5.93 | - | 604,500 |
| Jul 15, 2026 | 6.01 | 6.01 | 5.90 | 5.93 | 5.93 | -1.33% | 604,500 |
| Jul 14, 2026 | 5.92 | 6.01 | 5.85 | 6.01 | 6.01 | 1.18% | 420,000 |
| Jul 13, 2026 | 6.03 | 6.05 | 5.91 | 5.94 | 5.94 | -1.49% | 488,000 |
| Jul 10, 2026 | 5.97 | 6.11 | 5.97 | 6.03 | 6.03 | 0.33% | 508,277 |
| Jul 9, 2026 | 5.96 | 6.08 | 5.95 | 6.01 | 6.01 | 0.84% | 227,000 |
| Jul 8, 2026 | 5.87 | 6.10 | 5.87 | 5.96 | 5.96 | 1.71% | 1,287,408 |
| Jul 7, 2026 | 6.00 | 6.08 | 5.85 | 5.86 | 5.86 | -2.17% | 942,500 |
| Jul 6, 2026 | 5.92 | 6.05 | 5.92 | 5.99 | 5.99 | -0.66% | 844,480 |
| Jul 3, 2026 | 5.97 | 6.11 | 5.97 | 6.03 | 6.03 | 0.33% | 1,591,656 |
| Jul 2, 2026 | 5.86 | 6.06 | 5.83 | 6.01 | 6.01 | 2.56% | 1,181,277 |
| Jun 30, 2026 | 5.90 | 5.92 | 5.80 | 5.86 | 5.86 | -0.51% | 1,074,500 |
| Jun 29, 2026 | 5.87 | 5.97 | 5.84 | 5.89 | 5.89 | 0.17% | 1,390,750 |
| Jun 26, 2026 | 5.99 | 5.99 | 5.75 | 5.88 | 5.88 | -1.84% | 2,066,153 |
| Jun 25, 2026 | 5.90 | 6.01 | 5.81 | 5.99 | 5.99 | 1.53% | 3,394,000 |
| Jun 24, 2026 | 5.81 | 5.92 | 5.75 | 5.90 | 5.90 | 0.34% | 1,168,000 |
| Jun 23, 2026 | 5.76 | 5.99 | 5.71 | 5.88 | 5.88 | 2.08% | 1,435,000 |
| Jun 22, 2026 | 5.78 | 5.85 | 5.55 | 5.76 | 5.76 | -0.35% | 2,953,587 |
| Jun 18, 2026 | 6.01 | 6.01 | 5.78 | 5.78 | 5.78 | -5.09% | 5,419,642 |
| Jun 17, 2026 | 6.20 | 6.20 | 6.01 | 6.09 | 6.09 | -1.14% | 1,368,000 |
| Jun 16, 2026 | 6.20 | 6.21 | 6.12 | 6.16 | 6.16 | -0.96% | 1,246,164 |
| Jun 15, 2026 | 6.27 | 6.30 | 6.20 | 6.22 | 6.22 | -1.11% | 1,831,500 |
| Jun 12, 2026 | 6.26 | 6.29 | 6.21 | 6.29 | 6.29 | 0.64% | 890,520 |
| Jun 11, 2026 | 6.25 | 6.28 | 6.22 | 6.25 | 6.25 | -0.95% | 461,501 |
| Jun 10, 2026 | 6.27 | 6.34 | 6.21 | 6.31 | 6.31 | 0.48% | 1,091,394 |
| Jun 9, 2026 | 6.32 | 6.34 | 6.27 | 6.28 | 6.28 | -0.63% | 1,424,500 |
| Jun 8, 2026 | 6.47 | 6.47 | 6.25 | 6.32 | 6.32 | -2.32% | 1,496,000 |
| Jun 5, 2026 | 6.40 | 6.57 | 6.37 | 6.47 | 6.47 | 1.09% | 998,351 |
| Jun 4, 2026 | 6.50 | 6.50 | 6.38 | 6.40 | 6.40 | -1.84% | 1,029,000 |
| Jun 3, 2026 | 6.68 | 6.68 | 6.49 | 6.52 | 6.52 | -1.81% | 1,360,645 |
| Jun 2, 2026 | 6.60 | 6.65 | 6.57 | 6.64 | 6.64 | 0.15% | 1,318,500 |
| Jun 1, 2026 | 6.62 | 6.66 | 6.55 | 6.63 | 6.63 | 0.15% | 716,500 |
| May 29, 2026 | 6.54 | 6.62 | 6.51 | 6.62 | 6.62 | 0.91% | 986,020 |
| 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 |