B&K Corporation Limited (HKG:2396)
Hong Kong · Delayed Price · Currency is HKD 4.195
+0.285 (7.29%)
Oct 9, 2026, 4:08 PM HKT
B&K Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.91 | 4.20 | 3.90 | 4.20 | 4.20 | 7.29% | 76,600 |
| Oct 8, 2026 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -1.14% | 2,400 |
| Oct 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 400 |
| Oct 6, 2026 | 4.15 | 4.15 | 3.96 | 3.96 | 3.96 | -4.70% | 26,400 |
| Oct 5, 2026 | 4.00 | 4.39 | 4.00 | 4.15 | 4.15 | -0.48% | 8,200 |
| Oct 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | 200 |
| Sep 30, 2026 | 3.98 | 4.38 | 3.98 | 4.18 | 4.18 | 4.76% | 34,200 |
| Sep 29, 2026 | 3.95 | 4.20 | 3.74 | 3.99 | 3.99 | -8.49% | 9,400 |
| Sep 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.11% | 200 |
| Sep 25, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | 1,200 |
| Sep 24, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 2,400 |
| Sep 23, 2026 | 4.13 | 4.40 | 4.13 | 4.40 | 4.40 | 4.77% | 20,000 |
| Sep 22, 2026 | 4.00 | 4.20 | 3.84 | 4.20 | 4.20 | 4.35% | 25,800 |
| Sep 21, 2026 | 4.12 | 4.12 | 3.80 | 4.02 | 4.02 | 0.50% | 248,200 |
| Sep 18, 2026 | 3.90 | 4.04 | 3.89 | 4.00 | 4.00 | 9.59% | 31,600 |
| Sep 17, 2026 | 3.66 | 3.66 | 3.61 | 3.65 | 3.65 | -1.35% | 1,000 |
| Sep 16, 2026 | 3.96 | 3.96 | 3.50 | 3.70 | 3.70 | -3.90% | 60,200 |
| Sep 15, 2026 | 4.35 | 4.50 | 3.81 | 3.85 | 3.85 | -11.90% | 13,800 |
| Sep 14, 2026 | 4.18 | 4.70 | 3.76 | 4.37 | 4.37 | 4.55% | 7,400 |
| Sep 11, 2026 | 4.20 | 4.24 | 3.90 | 4.18 | 4.18 | -4.57% | 8,400 |
| Sep 10, 2026 | 3.86 | 4.50 | 3.83 | 4.38 | 4.38 | -0.34% | 51,400 |
| Sep 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 600 |
| Sep 8, 2026 | 4.40 | 4.40 | 4.16 | 4.40 | 4.40 | - | 13,600 |
| Sep 7, 2026 | 4.20 | 4.51 | 3.93 | 4.40 | 4.40 | -4.46% | 44,800 |
| Sep 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Sep 3, 2026 | 4.83 | 4.83 | 4.70 | 4.70 | 4.70 | 4.44% | 3,000 |
| Sep 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.96% | - |
| Sep 1, 2026 | 4.88 | 4.89 | 4.27 | 4.59 | 4.59 | -5.94% | 14,800 |
| Aug 31, 2026 | 4.65 | 4.88 | 4.65 | 4.88 | 4.88 | - | 5,200 |
| Aug 28, 2026 | 4.81 | 4.94 | 4.38 | 4.88 | 4.88 | -0.20% | 11,600 |
| Aug 27, 2026 | 5.00 | 5.00 | 4.50 | 4.89 | 4.89 | -7.47% | 144,000 |
| 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 |