B&K Corporation Limited (HKG:2396)
Hong Kong · Delayed Price · Currency is HKD 5.19
-0.01 (-0.19%)
At close: Jun 5, 2026
B&K Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.97 | 5.19 | 4.90 | 5.19 | 5.19 | -0.19% | 26,800 |
| Jun 4, 2026 | 5.39 | 5.39 | 5.20 | 5.20 | 5.20 | -3.88% | 8,200 |
| Jun 3, 2026 | 5.00 | 5.41 | 5.00 | 5.41 | 5.41 | 4.64% | 11,600 |
| Jun 2, 2026 | 5.00 | 5.17 | 5.00 | 5.17 | 5.17 | -1.15% | 4,400 |
| Jun 1, 2026 | 5.15 | 5.23 | 5.10 | 5.23 | 5.23 | 5.87% | 104,800 |
| May 29, 2026 | 5.16 | 5.28 | 4.94 | 4.94 | 4.94 | -4.63% | 46,400 |
| May 28, 2026 | 5.27 | 5.27 | 4.98 | 5.18 | 5.18 | -2.08% | 64,800 |
| May 27, 2026 | 5.20 | 5.32 | 5.04 | 5.29 | 5.29 | 0.19% | 33,400 |
| May 26, 2026 | 5.42 | 5.42 | 5.26 | 5.28 | 5.28 | -2.58% | 4,200 |
| May 22, 2026 | 5.31 | 5.42 | 5.18 | 5.42 | 5.42 | -0.91% | 33,400 |
| May 21, 2026 | 5.46 | 5.47 | 5.06 | 5.47 | 5.47 | - | 7,800 |
| May 20, 2026 | 5.31 | 5.47 | 5.23 | 5.47 | 5.47 | -1.44% | 47,200 |
| May 19, 2026 | 5.60 | 5.60 | 5.60 | 5.55 | 5.55 | -0.89% | 1,000 |
| May 18, 2026 | 5.62 | 5.62 | 5.50 | 5.60 | 5.60 | -0.88% | 41,800 |
| May 15, 2026 | 5.71 | 5.73 | 5.65 | 5.65 | 5.65 | -1.22% | 13,600 |
| May 14, 2026 | 5.80 | 5.80 | 5.65 | 5.72 | 5.72 | -2.56% | 4,400 |
| May 13, 2026 | 6.06 | 6.06 | 5.60 | 5.87 | 5.87 | -3.14% | 11,600 |
| May 12, 2026 | 5.90 | 6.06 | 5.90 | 6.06 | 6.06 | 2.71% | 15,800 |
| May 11, 2026 | 5.60 | 5.90 | 5.58 | 5.90 | 5.90 | 2.25% | 38,800 |
| May 8, 2026 | 5.82 | 5.87 | 5.71 | 5.77 | 5.77 | -1.70% | 93,200 |
| May 7, 2026 | 6.11 | 6.12 | 5.82 | 5.87 | 5.87 | -3.93% | 94,200 |
| May 6, 2026 | 6.24 | 6.26 | 6.04 | 6.11 | 6.11 | -2.40% | 33,200 |
| May 5, 2026 | 6.70 | 6.75 | 6.21 | 6.26 | 6.26 | -7.26% | 163,400 |
| May 4, 2026 | 6.85 | 6.90 | 6.45 | 6.75 | 6.75 | -1.46% | 81,600 |
| Apr 30, 2026 | 7.08 | 7.28 | 6.80 | 6.85 | 6.85 | -3.39% | 37,600 |
| Apr 29, 2026 | 7.11 | 7.15 | 7.04 | 7.09 | 7.09 | -0.84% | 16,200 |
| Apr 28, 2026 | 7.13 | 7.19 | 7.10 | 7.15 | 7.15 | 0.28% | 58,600 |
| Apr 27, 2026 | 7.45 | 7.45 | 7.11 | 7.13 | 7.13 | -4.30% | 91,200 |
| Apr 24, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | 41,600 |
| Apr 23, 2026 | 7.44 | 7.44 | 7.30 | 7.30 | 7.30 | -1.75% | 76,200 |
| Apr 22, 2026 | 7.42 | 7.43 | 7.30 | 7.43 | 7.43 | -0.13% | 13,400 |
| Apr 21, 2026 | 7.45 | 7.46 | 7.44 | 7.44 | 7.44 | -0.13% | 24,400 |
| Apr 20, 2026 | 7.52 | 7.52 | 7.24 | 7.45 | 7.45 | -0.53% | 23,600 |
| Apr 17, 2026 | 7.25 | 7.55 | 7.25 | 7.49 | 7.49 | 4.76% | 64,800 |
| Apr 16, 2026 | 7.33 | 7.49 | 7.10 | 7.15 | 7.15 | 0.14% | 86,000 |
| Apr 15, 2026 | 7.26 | 7.26 | 7.06 | 7.14 | 7.14 | -1.65% | 68,400 |
| Apr 14, 2026 | 7.12 | 7.29 | 7.06 | 7.26 | 7.26 | -0.82% | 43,600 |
| Apr 13, 2026 | 7.49 | 7.59 | 7.20 | 7.32 | 7.32 | -2.27% | 55,200 |
| Apr 10, 2026 | 7.30 | 7.49 | 7.24 | 7.49 | 7.49 | 2.60% | 50,000 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -3.05% | 47,400 |
| Apr 8, 2026 | 7.45 | 7.60 | 7.45 | 7.53 | 7.53 | 1.76% | 38,400 |
| 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 |