B&K Corporation Limited (HKG:2396)
Hong Kong · Delayed Price · Currency is HKD 4.890
-0.395 (-7.47%)
Aug 27, 2026, 3:57 PM HKT
B&K Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.25 | 5.39 | 5.05 | 5.29 | 5.29 | 0.38% | 53,600 |
| Aug 25, 2026 | 5.56 | 5.90 | 4.90 | 5.27 | 5.27 | -11.14% | 49,600 |
| Aug 24, 2026 | 6.80 | 7.00 | 5.20 | 5.93 | 5.93 | -9.61% | 143,000 |
| Aug 21, 2026 | 5.65 | 6.77 | 5.65 | 6.56 | 6.56 | 16.43% | 177,400 |
| Aug 20, 2026 | 5.00 | 5.65 | 5.00 | 5.63 | 5.63 | 13.74% | 129,400 |
| Aug 19, 2026 | 4.84 | 4.95 | 4.84 | 4.95 | 4.95 | 2.38% | 6,200 |
| Aug 18, 2026 | 4.39 | 4.84 | 4.39 | 4.84 | 4.84 | 10.26% | 86,400 |
| Aug 17, 2026 | 4.00 | 4.39 | 4.00 | 4.39 | 4.39 | 12.44% | 79,800 |
| Aug 14, 2026 | 3.88 | 3.98 | 3.88 | 3.90 | 3.90 | 0.52% | 8,600 |
| Aug 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 5,000 |
| Aug 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 10,400 |
| Aug 11, 2026 | 4.00 | 4.00 | 3.77 | 3.80 | 3.80 | -4.28% | 400 |
| Aug 10, 2026 | 3.94 | 3.99 | 3.94 | 3.97 | 3.97 | 3.12% | 38,000 |
| Aug 7, 2026 | 3.85 | 3.85 | 3.75 | 3.85 | 3.85 | - | 6,200 |
| Aug 6, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 2.67% | 3,200 |
| Aug 5, 2026 | 3.86 | 3.86 | 3.71 | 3.75 | 3.75 | 1.21% | 28,400 |
| Aug 4, 2026 | 3.67 | 3.70 | 3.67 | 3.71 | 3.71 | 1.09% | 2,200 |
| Aug 3, 2026 | 3.64 | 3.65 | 3.64 | 3.67 | 3.67 | 0.96% | 2,800 |
| Jul 31, 2026 | 3.53 | 3.82 | 3.53 | 3.63 | 3.63 | -5.47% | 7,600 |
| Jul 30, 2026 | 3.53 | 3.86 | 3.50 | 3.84 | 3.84 | 4.07% | 40,800 |
| Jul 29, 2026 | 3.78 | 3.82 | 3.69 | 3.69 | 3.69 | -1.34% | 23,400 |
| Jul 28, 2026 | 3.73 | 3.73 | 3.73 | 3.74 | 3.74 | -2.09% | 1,200 |
| Jul 27, 2026 | 3.90 | 3.90 | 3.72 | 3.82 | 3.82 | -2.05% | 14,200 |
| Jul 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 400 |
| Jul 23, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 400 |
| Jul 22, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 1,000 |
| 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 |