Skip to main content
HKBN Ltd. (HKG:1310)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.40
+0.02 (0.27%)
Mar 10, 2026, 9:29 AM HKT

HKBN Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.287.327.127.29--0.95%2,390,000
Mar 6, 20267.447.447.297.367.360.68%1,376,917
Mar 5, 20267.497.527.237.317.31-1.75%6,090,530
Mar 4, 20267.307.487.227.447.441.92%7,181,046
Mar 3, 20267.347.447.187.307.30-0.41%3,539,892
Mar 2, 20267.207.387.147.337.33-0.54%1,762,500
Feb 27, 20267.027.407.027.377.374.54%6,932,726
Feb 26, 20267.117.157.027.057.05-0.56%1,465,966
Feb 25, 20267.037.156.967.097.090.85%3,654,552
Feb 24, 20266.967.036.867.037.031.44%2,906,038
Feb 23, 20266.926.996.906.936.930.14%890,500
Feb 20, 20266.886.946.846.926.920.58%1,226,286
Feb 16, 20266.886.906.826.886.88-0.29%212,000
Feb 13, 20266.806.916.806.906.900.29%1,256,000
Feb 12, 20266.906.906.786.886.880.29%1,794,500
Feb 11, 20266.896.946.856.866.86-0.44%701,000
Feb 10, 20266.906.946.866.896.890.29%826,016
Feb 9, 20266.946.946.826.876.870.15%2,041,000
Feb 6, 20266.956.976.836.866.86-1.72%1,939,786
Feb 5, 20266.906.986.846.986.980.14%1,481,656
Feb 4, 20266.917.016.896.976.97-1,596,393
Feb 3, 20266.926.976.806.976.970.72%1,895,047
Feb 2, 20266.906.996.816.926.92-1.00%2,925,663
Jan 30, 20267.017.046.846.996.990.72%3,752,282
Jan 29, 20267.087.136.936.946.94-1.28%2,770,315
Jan 28, 20266.947.106.867.037.031.30%6,137,901
Jan 27, 20266.587.096.586.946.945.47%15,065,223
Jan 26, 20266.616.706.556.586.58-0.45%2,524,147
Jan 23, 20266.666.676.566.616.61-0.75%1,558,431
Jan 22, 20266.746.696.636.666.66-0.15%963,502
Jan 21, 20266.706.786.656.676.67-1.19%1,690,307
Jan 20, 20266.806.846.716.756.75-0.59%2,767,500
Jan 19, 20266.776.986.696.796.790.30%6,132,588
Jan 16, 20266.706.816.706.776.770.30%1,982,000
Jan 15, 20266.746.826.716.756.75-2,620,126
Jan 14, 20266.806.836.686.756.750.30%3,971,654
Jan 13, 20266.856.886.716.736.73-1.03%3,586,155
Jan 12, 20266.356.846.326.806.807.77%14,593,980
Jan 9, 20266.346.346.216.316.31-0.16%3,941,134
Jan 8, 20266.376.376.276.326.32-0.47%3,076,299
Jan 7, 20266.396.396.226.356.350.79%5,593,769
Jan 6, 20266.366.406.256.306.30-0.94%3,316,554
Jan 5, 20266.256.456.216.366.361.76%7,759,989
Jan 2, 20266.156.336.156.256.251.63%1,099,050
Dec 31, 20256.216.266.156.156.15-0.97%1,251,000
Dec 30, 20256.156.256.146.216.210.81%2,753,899
Dec 29, 20256.286.316.106.166.16-1.91%5,859,439
Dec 24, 20256.316.356.276.286.28-0.48%1,938,334
Dec 23, 20256.316.366.306.316.31-0.16%3,971,381
Dec 22, 20256.406.476.316.326.32-1.25%3,552,875
Dec 19, 20256.516.546.406.406.40-4.62%8,738,753
Dec 18, 20256.756.756.646.716.520.60%1,561,000
Dec 17, 20256.756.796.616.676.48-0.89%3,909,690
Dec 16, 20256.666.906.566.736.541.66%8,495,030
Dec 15, 20256.616.676.506.626.431.38%2,064,602
Dec 12, 20256.586.596.516.536.35-1,758,155
Dec 11, 20256.686.686.506.536.35-1.51%2,934,861
Dec 10, 20256.746.746.576.636.44-1.04%1,993,000
Dec 9, 20256.706.716.566.706.511.06%3,009,490
Dec 8, 20256.656.716.546.636.44-0.30%1,957,367
Dec 5, 20256.596.706.566.656.461.37%3,096,285
Dec 4, 20256.566.606.466.566.380.46%2,123,986
Dec 3, 20256.686.686.506.536.35-0.91%3,195,144
Dec 2, 20256.756.986.596.596.40-1.20%7,962,000
Dec 1, 20256.556.706.506.676.481.68%3,091,018
Nov 28, 20256.456.566.456.566.381.23%1,482,000
Nov 27, 20256.376.506.376.486.300.78%1,935,000
Nov 26, 20256.596.596.396.436.25-1.53%5,270,407
Nov 25, 20256.716.716.526.536.35-3.12%4,729,644
Nov 24, 20256.356.746.346.746.556.31%6,972,607
Nov 21, 20256.466.556.326.346.16-3.21%7,453,954
Nov 20, 20256.646.676.516.556.37-0.61%2,704,951
Nov 19, 20256.576.676.546.596.40-3,676,194
Nov 18, 20256.786.786.556.596.40-1.93%4,414,902
Nov 17, 20256.826.826.666.726.53-0.44%2,564,901
Nov 14, 20256.816.846.686.756.56-0.44%4,640,820
Nov 13, 20256.786.866.776.786.59-0.15%4,486,364
Nov 12, 20256.956.956.736.796.60-2.30%9,180,500
Nov 11, 20256.987.006.876.956.75-5,667,836
Nov 10, 20257.057.066.906.956.75-0.71%5,473,576
Nov 7, 20257.157.156.927.006.80-1.13%5,833,980
Nov 6, 20257.327.347.067.086.88-3.01%7,949,954
Nov 5, 20257.307.407.107.307.09-1.88%11,426,160
Nov 4, 20257.007.497.007.447.235.38%28,616,720
Nov 3, 20257.127.377.027.066.863.37%21,249,900
Oct 31, 20257.027.196.836.836.64-2.29%11,590,690
Oct 30, 20256.767.066.436.996.794.95%18,473,190
Oct 28, 20256.896.896.666.666.47-2.92%7,035,272
Oct 27, 20256.866.936.746.866.670.59%9,623,427
Oct 24, 20256.857.006.726.826.630.89%9,088,523
Oct 23, 20256.717.106.716.766.570.75%27,738,260
Oct 22, 20256.846.956.666.716.52-2.19%12,631,500
Oct 21, 20256.967.206.826.866.670.73%19,322,000
Oct 20, 20256.967.156.816.816.62-1.45%18,148,600
Oct 17, 20256.957.506.646.916.721.92%64,266,660
Oct 16, 20257.237.286.746.786.59-4.24%24,153,500
Oct 15, 20257.147.506.757.086.880.85%59,510,700
Oct 14, 20256.367.616.247.026.8212.32%94,495,020
Oct 13, 20256.146.366.086.256.07-1.57%14,215,000
Oct 10, 20256.706.806.326.356.17-6.34%21,137,860