HKBN Ltd. (HKG:1310)
Hong Kong
· Delayed Price · Currency is HKD 7.40
+0.12 (1.65%)
Sep 29, 2025, 4:08 PM HKT
HKBN Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.98 | 7.85 | 6.93 | 7.28 | 7.28 | 6.12% | 99,126,483 |
| Sep 25, 2025 | 7.87 | 8.00 | 6.86 | 6.86 | 6.86 | -11.71% | 57,795,611 |
| Sep 24, 2025 | 7.50 | 8.40 | 7.18 | 7.77 | 7.77 | 3.19% | 133,465,706 |
| Sep 23, 2025 | 6.68 | 7.98 | 6.62 | 7.53 | 7.53 | 15.85% | 187,864,531 |
| Sep 22, 2025 | 6.74 | 6.90 | 5.95 | 6.50 | 6.50 | -1.96% | 170,316,133 |
| Sep 19, 2025 | 8.20 | 9.41 | 6.61 | 6.63 | 6.63 | -23.17% | 224,445,276 |
| Sep 18, 2025 | 5.14 | 9.10 | 5.14 | 8.63 | 8.63 | 68.55% | 421,423,526 |
| Sep 17, 2025 | 5.07 | 5.12 | 5.06 | 5.12 | 5.12 | 0.99% | 1,404,000 |
| Sep 16, 2025 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | -0.20% | 864,319 |
| Sep 15, 2025 | 5.08 | 5.08 | 5.06 | 5.08 | 5.08 | - | 1,517,500 |
| Sep 12, 2025 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | - | 2,956,941 |
| Sep 11, 2025 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | - | 1,622,101 |
| Sep 10, 2025 | 5.07 | 5.08 | 5.06 | 5.08 | 5.08 | 0.20% | 3,985,500 |
| Sep 9, 2025 | 5.07 | 5.09 | 5.07 | 5.07 | 5.07 | - | 3,916,000 |
| Sep 8, 2025 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -0.59% | 3,392,934 |
| Sep 5, 2025 | 5.09 | 5.12 | 5.09 | 5.10 | 5.10 | 0.20% | 3,853,479 |
| Sep 4, 2025 | 5.08 | 5.15 | 5.07 | 5.09 | 5.09 | 0.59% | 6,777,180 |
| Sep 3, 2025 | 5.07 | 5.08 | 5.05 | 5.06 | 5.06 | -0.20% | 2,425,753 |
| Sep 2, 2025 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 0.40% | 1,696,566 |
| Sep 1, 2025 | 5.06 | 5.08 | 5.05 | 5.05 | 5.05 | - | 2,457,154 |
| Aug 29, 2025 | 5.06 | 5.07 | 5.05 | 5.05 | 5.05 | -0.20% | 1,671,280 |
| Aug 28, 2025 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | - | 1,515,150 |
| Aug 27, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | - | 18,159,000 |
| Aug 26, 2025 | 5.07 | 5.08 | 5.06 | 5.06 | 5.06 | - | 4,202,116 |
| Aug 25, 2025 | 5.07 | 5.08 | 5.06 | 5.06 | 5.06 | -0.20% | 3,505,395 |
| Aug 22, 2025 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 0.20% | 2,577,500 |
| Aug 21, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | - | 2,341,931 |
| Aug 20, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.20% | 3,170,171 |
| Aug 19, 2025 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 0.20% | 2,083,117 |
| Aug 18, 2025 | 5.06 | 5.08 | 5.06 | 5.06 | 5.06 | -0.20% | 4,548,189 |
| Aug 15, 2025 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 0.20% | 2,952,954 |
| Aug 14, 2025 | 5.06 | 5.08 | 5.06 | 5.06 | 5.06 | - | 3,931,367 |
| Aug 13, 2025 | 5.06 | 5.08 | 5.05 | 5.06 | 5.06 | 0.20% | 5,165,533 |
| Aug 12, 2025 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | - | 3,972,133 |
| Aug 11, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | - | 4,654,500 |
| Aug 8, 2025 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | - | 2,659,500 |
| Aug 7, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | - | 8,228,351 |
| Aug 6, 2025 | 5.05 | 5.06 | 5.04 | 5.05 | 5.05 | - | 1,674,900 |
| Aug 5, 2025 | 5.06 | 5.07 | 5.04 | 5.05 | 5.05 | 0.20% | 3,243,154 |
| Aug 4, 2025 | 5.01 | 5.06 | 5.01 | 5.04 | 5.04 | 0.80% | 9,140,450 |
| Aug 1, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | 0.20% | 1,697,217 |
| Jul 31, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -0.20% | 1,492,889 |
| Jul 30, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | - | 7,206,500 |
| Jul 29, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 1,228,000 |
| Jul 28, 2025 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | - | 1,001,704 |
| Jul 25, 2025 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 0.20% | 1,482,500 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 2,509,973 |
| Jul 23, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | -0.20% | 1,951,500 |
| Jul 22, 2025 | 4.99 | 5.01 | 4.98 | 5.01 | 5.01 | 0.40% | 1,077,315 |
| Jul 21, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 2,389,500 |