B&K Corporation Limited (HKG:2396)
Hong Kong · Delayed Price · Currency is HKD 7.40
-0.26 (-3.39%)
At close: Apr 2, 2026
B&K Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.66 | 7.68 | 7.40 | 7.40 | 7.40 | -3.39% | 6,800 |
| Apr 1, 2026 | 7.50 | 7.80 | 7.46 | 7.66 | 7.66 | 5.36% | 52,600 |
| Mar 31, 2026 | 7.28 | 7.42 | 7.27 | 7.27 | 7.27 | -0.41% | 29,800 |
| Mar 30, 2026 | 7.25 | 7.80 | 7.25 | 7.30 | 7.30 | 0.69% | 59,200 |
| Mar 27, 2026 | 7.10 | 7.29 | 6.86 | 7.25 | 7.25 | 0.69% | 104,800 |
| Mar 26, 2026 | 7.20 | 7.30 | 6.96 | 7.20 | 7.20 | - | 13,400 |
| Mar 25, 2026 | 7.00 | 7.29 | 6.82 | 7.20 | 7.20 | 0.70% | 104,000 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.01 | 7.15 | 7.15 | -0.14% | 24,400 |
| Mar 23, 2026 | 7.31 | 7.45 | 7.07 | 7.16 | 7.16 | -5.42% | 47,000 |
| Mar 20, 2026 | 7.69 | 7.70 | 7.47 | 7.57 | 7.57 | -1.56% | 27,200 |
| Mar 19, 2026 | 7.90 | 7.91 | 7.61 | 7.69 | 7.69 | -3.87% | 40,000 |
| Mar 18, 2026 | 8.03 | 8.11 | 7.80 | 8.00 | 8.00 | -4.53% | 119,000 |
| Mar 17, 2026 | 8.37 | 8.60 | 8.34 | 8.38 | 8.38 | 1.09% | 52,200 |
| Mar 16, 2026 | 8.03 | 8.40 | 8.00 | 8.29 | 8.29 | 3.24% | 34,400 |
| Mar 13, 2026 | 8.11 | 8.24 | 8.02 | 8.03 | 8.03 | -0.86% | 14,400 |
| Mar 12, 2026 | 8.50 | 8.50 | 7.91 | 8.10 | 8.10 | -3.69% | 99,400 |
| Mar 11, 2026 | 8.68 | 8.68 | 8.29 | 8.41 | 8.41 | 1.33% | 74,800 |
| Mar 10, 2026 | 8.52 | 8.70 | 8.00 | 8.30 | 8.30 | -1.78% | 59,200 |
| Mar 9, 2026 | 8.74 | 8.74 | 8.28 | 8.45 | 8.45 | -3.32% | 80,600 |
| Mar 6, 2026 | 8.51 | 8.75 | 8.50 | 8.74 | 8.74 | 1.63% | 34,200 |
| Mar 5, 2026 | 8.82 | 9.19 | 8.48 | 8.60 | 8.60 | -2.49% | 25,800 |
| Mar 4, 2026 | 8.91 | 9.09 | 8.80 | 8.82 | 8.82 | -1.01% | 40,400 |
| Mar 3, 2026 | 9.43 | 9.43 | 8.89 | 8.91 | 8.91 | -3.36% | 30,800 |
| Mar 2, 2026 | 9.06 | 9.49 | 8.90 | 9.22 | 9.22 | -0.86% | 60,000 |
| Feb 27, 2026 | 9.13 | 9.20 | 9.05 | 9.30 | 9.30 | 1.86% | 39,000 |
| Feb 26, 2026 | 9.08 | 9.21 | 9.06 | 9.13 | 9.13 | 0.55% | 17,200 |
| Feb 25, 2026 | 9.32 | 9.32 | 9.00 | 9.08 | 9.08 | -2.89% | 35,600 |
| Feb 24, 2026 | 9.01 | 9.67 | 9.01 | 9.35 | 9.35 | -3.11% | 23,400 |
| Feb 23, 2026 | 9.32 | 9.65 | 9.32 | 9.65 | 9.65 | 3.43% | 24,200 |
| Feb 20, 2026 | 9.38 | 9.38 | 9.17 | 9.33 | 9.33 | -0.53% | 26,600 |
| Feb 16, 2026 | 9.30 | 9.98 | 9.30 | 9.38 | 9.38 | 0.86% | 15,800 |
| Feb 13, 2026 | 9.41 | 9.53 | 9.20 | 9.30 | 9.30 | -2.11% | 17,000 |
| Feb 12, 2026 | 9.51 | 10.00 | 9.33 | 9.50 | 9.50 | -6.40% | 46,800 |
| Feb 11, 2026 | 10.22 | 10.88 | 10.00 | 10.15 | 10.15 | -1.36% | 115,400 |
| Feb 10, 2026 | 9.44 | 10.39 | 9.44 | 10.29 | 10.29 | 9.24% | 94,800 |
| Feb 9, 2026 | 9.09 | 9.89 | 8.92 | 9.42 | 9.42 | 6.20% | 108,200 |
| Feb 6, 2026 | 9.00 | 9.08 | 8.78 | 8.87 | 8.87 | -4.21% | 35,800 |
| Feb 5, 2026 | 9.20 | 9.26 | 8.80 | 9.26 | 9.26 | 0.65% | 42,600 |
| Feb 4, 2026 | 9.00 | 9.20 | 8.80 | 9.20 | 9.20 | 1.43% | 98,800 |
| Feb 3, 2026 | 9.25 | 9.25 | 8.99 | 9.07 | 9.07 | -2.99% | 153,400 |
| Feb 2, 2026 | 9.68 | 9.70 | 9.13 | 9.35 | 9.35 | -4.59% | 98,600 |
| Jan 30, 2026 | 10.06 | 10.06 | 9.79 | 9.80 | 9.80 | -2.58% | 123,200 |
| Jan 29, 2026 | 10.18 | 10.80 | 9.98 | 10.06 | 10.06 | -1.37% | 114,800 |
| Jan 28, 2026 | 10.69 | 10.69 | 10.18 | 10.20 | 10.20 | - | 54,800 |
| Jan 27, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 100,200 |
| Jan 26, 2026 | 10.70 | 10.71 | 10.50 | 10.50 | 10.50 | -1.96% | 39,400 |
| Jan 23, 2026 | 10.55 | 10.93 | 10.41 | 10.71 | 10.71 | 1.32% | 47,400 |
| Jan 22, 2026 | 11.25 | 11.25 | 10.51 | 10.57 | 10.57 | -3.65% | 156,200 |
| Jan 21, 2026 | 10.81 | 11.22 | 10.75 | 10.97 | 10.97 | -0.27% | 156,200 |
| Jan 20, 2026 | 11.10 | 11.66 | 10.94 | 11.00 | 11.00 | 0.55% | 116,400 |