HKBN Ltd. (HKG:1310)
Hong Kong
· Delayed Price · Currency is HKD 6.65
+0.09 (1.37%)
At close: Dec 5, 2025
HKBN Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.59 | 6.70 | 6.56 | 6.65 | 6.65 | 1.37% | 3,096,285 |
| Dec 4, 2025 | 6.56 | 6.60 | 6.46 | 6.56 | 6.56 | 0.46% | 2,123,986 |
| Dec 3, 2025 | 6.68 | 6.68 | 6.50 | 6.53 | 6.53 | -0.91% | 3,195,144 |
| Dec 2, 2025 | 6.75 | 6.98 | 6.59 | 6.59 | 6.59 | -1.20% | 7,962,000 |
| Dec 1, 2025 | 6.55 | 6.70 | 6.50 | 6.67 | 6.67 | 1.68% | 3,091,018 |
| Nov 28, 2025 | 6.45 | 6.56 | 6.45 | 6.56 | 6.56 | 1.23% | 1,482,000 |
| Nov 27, 2025 | 6.37 | 6.50 | 6.37 | 6.48 | 6.48 | 0.78% | 1,935,000 |
| Nov 26, 2025 | 6.59 | 6.59 | 6.39 | 6.43 | 6.43 | -1.53% | 5,270,407 |
| Nov 25, 2025 | 6.71 | 6.71 | 6.52 | 6.53 | 6.53 | -3.12% | 4,729,644 |
| Nov 24, 2025 | 6.35 | 6.74 | 6.34 | 6.74 | 6.74 | 6.31% | 6,972,607 |
| Nov 21, 2025 | 6.46 | 6.55 | 6.32 | 6.34 | 6.34 | -3.21% | 7,453,954 |
| Nov 20, 2025 | 6.64 | 6.67 | 6.51 | 6.55 | 6.55 | -0.61% | 2,704,951 |
| Nov 19, 2025 | 6.57 | 6.67 | 6.54 | 6.59 | 6.59 | - | 3,676,194 |
| Nov 18, 2025 | 6.78 | 6.78 | 6.55 | 6.59 | 6.59 | -1.93% | 4,414,902 |
| Nov 17, 2025 | 6.82 | 6.82 | 6.66 | 6.72 | 6.72 | -0.44% | 2,564,901 |
| Nov 14, 2025 | 6.81 | 6.84 | 6.68 | 6.75 | 6.75 | -0.44% | 4,640,820 |
| Nov 13, 2025 | 6.78 | 6.86 | 6.77 | 6.78 | 6.78 | -0.15% | 4,486,364 |
| Nov 12, 2025 | 6.95 | 6.95 | 6.73 | 6.79 | 6.79 | -2.30% | 9,180,500 |
| Nov 11, 2025 | 6.98 | 7.00 | 6.87 | 6.95 | 6.95 | - | 5,667,836 |
| Nov 10, 2025 | 7.05 | 7.06 | 6.90 | 6.95 | 6.95 | -0.71% | 5,473,576 |
| Nov 7, 2025 | 7.15 | 7.15 | 6.92 | 7.00 | 7.00 | -1.13% | 5,833,980 |
| Nov 6, 2025 | 7.32 | 7.34 | 7.06 | 7.08 | 7.08 | -3.01% | 7,949,954 |
| Nov 5, 2025 | 7.30 | 7.40 | 7.10 | 7.30 | 7.30 | -1.88% | 11,426,160 |
| Nov 4, 2025 | 7.00 | 7.49 | 7.00 | 7.44 | 7.44 | 5.38% | 28,616,720 |
| Nov 3, 2025 | 7.12 | 7.37 | 7.02 | 7.06 | 7.06 | 3.37% | 21,249,900 |
| Oct 31, 2025 | 7.02 | 7.19 | 6.83 | 6.83 | 6.83 | -2.29% | 11,590,690 |
| Oct 30, 2025 | 6.76 | 7.06 | 6.43 | 6.99 | 6.99 | 4.95% | 18,473,190 |
| Oct 28, 2025 | 6.89 | 6.89 | 6.66 | 6.66 | 6.66 | -2.92% | 7,035,272 |
| Oct 27, 2025 | 6.86 | 6.93 | 6.74 | 6.86 | 6.86 | 0.59% | 9,623,427 |
| Oct 24, 2025 | 6.85 | 7.00 | 6.72 | 6.82 | 6.82 | 0.89% | 9,088,523 |
| Oct 23, 2025 | 6.71 | 7.10 | 6.71 | 6.76 | 6.76 | 0.75% | 27,738,260 |
| Oct 22, 2025 | 6.84 | 6.95 | 6.66 | 6.71 | 6.71 | -2.19% | 12,631,500 |
| Oct 21, 2025 | 6.96 | 7.20 | 6.82 | 6.86 | 6.86 | 0.73% | 19,322,000 |
| Oct 20, 2025 | 6.96 | 7.15 | 6.81 | 6.81 | 6.81 | -1.45% | 18,148,600 |
| Oct 17, 2025 | 6.95 | 7.50 | 6.64 | 6.91 | 6.91 | 1.92% | 64,266,660 |
| Oct 16, 2025 | 7.23 | 7.28 | 6.74 | 6.78 | 6.78 | -4.24% | 24,153,500 |
| Oct 15, 2025 | 7.14 | 7.50 | 6.75 | 7.08 | 7.08 | 0.85% | 59,510,700 |
| Oct 14, 2025 | 6.36 | 7.61 | 6.24 | 7.02 | 7.02 | 12.32% | 94,495,020 |
| Oct 13, 2025 | 6.14 | 6.36 | 6.08 | 6.25 | 6.25 | -1.57% | 14,215,000 |
| Oct 10, 2025 | 6.70 | 6.80 | 6.32 | 6.35 | 6.35 | -6.34% | 21,137,860 |
| Oct 9, 2025 | 7.33 | 7.45 | 6.78 | 6.78 | 6.78 | -7.50% | 36,164,630 |
| Oct 8, 2025 | 7.29 | 7.39 | 7.15 | 7.33 | 7.33 | 0.14% | 1,836,000 |
| Oct 6, 2025 | 7.31 | 7.37 | 7.15 | 7.32 | 7.32 | - | 2,974,500 |
| Oct 3, 2025 | 7.20 | 7.39 | 7.05 | 7.32 | 7.32 | 1.53% | 3,784,006 |
| Oct 2, 2025 | 7.46 | 7.50 | 7.15 | 7.21 | 7.21 | -2.96% | 4,867,589 |
| Sep 30, 2025 | 7.36 | 7.56 | 7.30 | 7.43 | 7.43 | 0.41% | 21,675,500 |
| Sep 29, 2025 | 7.48 | 7.72 | 7.24 | 7.40 | 7.40 | 1.65% | 39,476,000 |
| Sep 26, 2025 | 6.98 | 7.85 | 6.93 | 7.28 | 7.28 | 6.12% | 99,125,980 |
| Sep 25, 2025 | 7.87 | 8.00 | 6.86 | 6.86 | 6.86 | -11.71% | 57,795,110 |
| Sep 24, 2025 | 7.50 | 8.40 | 7.18 | 7.77 | 7.77 | 3.19% | 133,464,700 |