B&K Corporation Limited (HKG:2396)
Hong Kong · Delayed Price · Currency is HKD 3.900
+0.020 (0.52%)
Jul 21, 2026, 3:57 PM HKT
B&K Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.80 | 3.90 | 3.75 | 3.90 | 3.90 | 0.52% | 24,600 |
| Jul 20, 2026 | 3.75 | 3.88 | 3.75 | 3.88 | 3.88 | 3.19% | 17,400 |
| Jul 17, 2026 | 3.63 | 3.77 | 3.58 | 3.76 | 3.76 | 3.58% | 13,000 |
| Jul 16, 2026 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -1.36% | 4,200 |
| Jul 15, 2026 | 3.66 | 3.88 | 3.66 | 3.68 | 3.68 | 1.10% | 11,800 |
| Jul 14, 2026 | 3.88 | 3.88 | 3.64 | 3.64 | 3.64 | -0.55% | 15,800 |
| Jul 13, 2026 | 3.65 | 3.99 | 3.50 | 3.66 | 3.66 | 0.27% | 14,800 |
| Jul 10, 2026 | 3.88 | 3.88 | 3.65 | 3.65 | 3.65 | -6.17% | 143,200 |
| Jul 9, 2026 | 3.90 | 3.90 | 3.68 | 3.89 | 3.89 | -0.26% | 12,600 |
| Jul 8, 2026 | 3.53 | 3.90 | 3.53 | 3.90 | 3.90 | 0.78% | 6,000 |
| Jul 7, 2026 | 3.95 | 3.95 | 3.75 | 3.87 | 3.87 | 1.04% | 26,400 |
| Jul 6, 2026 | 4.29 | 4.29 | 3.73 | 3.83 | 3.83 | -10.93% | 29,200 |
| Jul 3, 2026 | 4.07 | 4.30 | 3.85 | 4.30 | 4.30 | 5.65% | 50,400 |
| Jul 2, 2026 | 3.61 | 4.07 | 3.61 | 4.07 | 4.07 | -0.25% | 8,000 |
| Jun 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 3,800 |
| Jun 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 1,200 |
| Jun 26, 2026 | 4.30 | 4.31 | 3.87 | 4.18 | 4.18 | -7.11% | 11,200 |
| Jun 25, 2026 | 3.90 | 4.50 | 3.90 | 4.50 | 4.50 | 4.65% | 6,200 |
| Jun 24, 2026 | 4.11 | 4.42 | 4.11 | 4.30 | 4.30 | -5.49% | 1,800 |
| Jun 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 11,800 |
| Jun 22, 2026 | 4.40 | 4.60 | 4.12 | 4.60 | 4.60 | 2.22% | 9,200 |
| Jun 18, 2026 | 3.92 | 4.50 | 3.86 | 4.50 | 4.50 | 14.21% | 35,000 |
| Jun 17, 2026 | 4.20 | 4.20 | 3.91 | 3.94 | 3.94 | -8.37% | 13,600 |
| Jun 16, 2026 | 4.31 | 4.44 | 4.22 | 4.30 | 4.30 | -6.52% | 58,800 |
| Jun 15, 2026 | 4.79 | 4.80 | 4.22 | 4.60 | 4.60 | -4.17% | 21,200 |
| Jun 12, 2026 | 4.92 | 4.95 | 4.80 | 4.80 | 4.80 | -2.44% | 23,200 |
| Jun 11, 2026 | 4.81 | 4.95 | 4.80 | 4.92 | 4.92 | 1.44% | 12,400 |
| Jun 10, 2026 | 4.83 | 4.99 | 4.82 | 4.85 | 4.85 | -0.61% | 12,000 |
| Jun 9, 2026 | 4.92 | 4.95 | 4.88 | 4.88 | 4.88 | -3.75% | 34,600 |
| Jun 8, 2026 | 4.92 | 5.14 | 4.92 | 5.07 | 5.07 | -2.31% | 78,400 |
| 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 |