HKBN Ltd. (HKG:1310)
Hong Kong · Delayed Price · Currency is HKD 5.54
-0.06 (-0.98%)
Sep 30, 2026, 4:08 PM HKT
HKBN Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 5.93 | 5.94 | 5.89 | 5.89 | 5.89 | -0.42% | 503,594 |
| Aug 27, 2026 | 6.03 | 6.03 | 5.91 | 5.92 | 5.92 | -0.67% | 382,500 |
| Aug 26, 2026 | 5.92 | 6.03 | 5.92 | 5.96 | 5.96 | 0.59% | 586,806 |
| Aug 25, 2026 | 5.95 | 5.96 | 5.92 | 5.92 | 5.92 | -0.17% | 303,000 |
| Aug 24, 2026 | 6.03 | 6.03 | 5.91 | 5.93 | 5.93 | -1.66% | 531,500 |
| Aug 21, 2026 | 5.98 | 6.06 | 5.98 | 6.03 | 6.03 | 0.92% | 262,796 |
| Aug 20, 2026 | 5.94 | 6.00 | 5.90 | 5.98 | 5.98 | 0.67% | 402,490 |
| Aug 19, 2026 | 5.97 | 5.97 | 5.88 | 5.94 | 5.94 | -0.42% | 609,500 |
| Aug 18, 2026 | 6.07 | 6.08 | 5.96 | 5.96 | 5.96 | -1.73% | 574,500 |
| Aug 17, 2026 | 6.09 | 6.25 | 6.07 | 6.07 | 6.07 | -0.33% | 932,000 |
| Aug 14, 2026 | 6.03 | 6.11 | 6.03 | 6.09 | 6.09 | 1.16% | 164,000 |
| Aug 13, 2026 | 6.04 | 6.06 | 6.01 | 6.02 | 6.02 | -0.25% | 549,508 |
| Aug 12, 2026 | 6.06 | 6.06 | 6.00 | 6.03 | 6.03 | -0.33% | 322,000 |
| Aug 11, 2026 | 6.19 | 6.20 | 6.04 | 6.05 | 6.05 | 0.17% | 154,000 |
| Aug 10, 2026 | 6.07 | 6.10 | 5.98 | 6.04 | 6.04 | 0.25% | 487,000 |
| Aug 7, 2026 | 6.09 | 6.09 | 6.01 | 6.03 | 6.03 | -1.47% | 864,508 |
| Aug 6, 2026 | 6.28 | 6.28 | 6.07 | 6.12 | 6.12 | -0.49% | 381,554 |
| Aug 5, 2026 | 6.28 | 6.28 | 6.06 | 6.15 | 6.15 | 0.66% | 375,000 |
| Aug 4, 2026 | 6.30 | 6.30 | 6.11 | 6.11 | 6.11 | -2.01% | 492,653 |
| Aug 3, 2026 | 6.05 | 6.28 | 6.05 | 6.23 | 6.23 | 2.98% | 1,306,178 |
| Jul 31, 2026 | 5.90 | 6.12 | 5.90 | 6.05 | 6.05 | -0.17% | 718,500 |
| 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 |