HKBN Ltd. (HKG:1310)
Hong Kong
· Delayed Price · Currency is HKD 7.22
-0.03 (-0.41%)
Apr 29, 2026, 4:08 PM HKT
HKBN Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.24 | 7.33 | 7.21 | 7.22 | 7.22 | -0.41% | 1,791,000 |
| Apr 28, 2026 | 7.38 | 7.42 | 7.12 | 7.25 | 7.25 | -1.23% | 2,946,000 |
| Apr 27, 2026 | 7.88 | 8.00 | 7.31 | 7.34 | 7.34 | -10.38% | 20,322,500 |
| Apr 24, 2026 | 8.22 | 8.27 | 8.15 | 8.19 | 8.19 | -0.12% | 2,050,211 |
| Apr 23, 2026 | 8.23 | 8.30 | 8.10 | 8.20 | 8.20 | -0.36% | 2,323,000 |
| Apr 22, 2026 | 8.17 | 8.24 | 8.04 | 8.23 | 8.23 | 0.73% | 2,643,500 |
| Apr 21, 2026 | 8.12 | 8.19 | 7.96 | 8.17 | 8.17 | 2.64% | 8,615,500 |
| Apr 20, 2026 | 8.06 | 8.15 | 7.91 | 7.96 | 7.96 | -1.24% | 21,370,000 |
| Apr 17, 2026 | 8.13 | 8.13 | 8.03 | 8.06 | 8.06 | -0.86% | 573,500 |
| Apr 16, 2026 | 8.23 | 8.23 | 8.10 | 8.13 | 8.13 | -1.33% | 2,322,000 |
| Apr 15, 2026 | 8.11 | 8.30 | 8.11 | 8.24 | 8.24 | 0.12% | 824,550 |
| Apr 14, 2026 | 8.20 | 8.29 | 8.10 | 8.23 | 8.23 | 0.49% | 1,552,000 |
| Apr 13, 2026 | 8.20 | 8.40 | 8.19 | 8.19 | 8.19 | -0.12% | 3,025,600 |
| Apr 10, 2026 | 8.01 | 8.29 | 8.01 | 8.20 | 8.20 | 0.99% | 3,792,931 |
| Apr 9, 2026 | 8.20 | 8.23 | 8.08 | 8.12 | 8.12 | -1.10% | 1,249,873 |
| Apr 8, 2026 | 7.84 | 8.27 | 7.84 | 8.21 | 8.21 | 4.72% | 9,408,673 |
| Apr 2, 2026 | 7.79 | 7.84 | 7.71 | 7.84 | 7.84 | 0.51% | 1,388,500 |
| Apr 1, 2026 | 7.87 | 7.88 | 7.75 | 7.80 | 7.80 | -0.89% | 1,480,500 |
| Mar 31, 2026 | 7.85 | 7.88 | 7.79 | 7.87 | 7.87 | 0.25% | 1,113,000 |
| Mar 30, 2026 | 7.93 | 8.04 | 7.85 | 7.85 | 7.85 | -1.51% | 10,520,250 |
| Mar 27, 2026 | 8.00 | 8.18 | 7.91 | 7.97 | 7.97 | 0.13% | 5,385,500 |
| Mar 26, 2026 | 7.88 | 7.99 | 7.79 | 7.96 | 7.96 | 1.02% | 4,130,500 |
| Mar 25, 2026 | 7.86 | 7.98 | 7.80 | 7.88 | 7.88 | - | 3,205,500 |
| Mar 24, 2026 | 7.50 | 7.95 | 7.49 | 7.88 | 7.88 | 5.07% | 5,123,800 |
| Mar 23, 2026 | 7.65 | 7.65 | 7.37 | 7.50 | 7.50 | -2.47% | 6,050,500 |
| Mar 20, 2026 | 7.80 | 7.80 | 7.66 | 7.69 | 7.69 | -1.03% | 1,776,095 |
| Mar 19, 2026 | 7.72 | 7.88 | 7.61 | 7.77 | 7.77 | 0.39% | 3,648,000 |
| Mar 18, 2026 | 7.56 | 7.75 | 7.52 | 7.74 | 7.74 | 2.38% | 2,829,610 |
| Mar 17, 2026 | 7.50 | 7.61 | 7.43 | 7.56 | 7.56 | 0.67% | 3,120,000 |
| Mar 16, 2026 | 7.56 | 7.64 | 7.46 | 7.51 | 7.51 | -0.66% | 1,305,835 |
| Mar 13, 2026 | 7.51 | 7.64 | 7.50 | 7.56 | 7.56 | -0.79% | 1,475,500 |
| Mar 12, 2026 | 7.73 | 7.75 | 7.49 | 7.62 | 7.62 | -1.93% | 1,648,000 |
| Mar 11, 2026 | 7.55 | 7.80 | 7.55 | 7.77 | 7.77 | 2.91% | 5,029,600 |
| Mar 10, 2026 | 7.40 | 7.55 | 7.35 | 7.55 | 7.55 | 2.30% | 3,240,050 |
| Mar 9, 2026 | 7.28 | 7.40 | 7.12 | 7.38 | 7.38 | 0.27% | 3,222,500 |
| Mar 6, 2026 | 7.44 | 7.44 | 7.29 | 7.36 | 7.36 | 0.68% | 1,376,917 |
| Mar 5, 2026 | 7.49 | 7.52 | 7.23 | 7.31 | 7.31 | -1.75% | 6,090,530 |
| Mar 4, 2026 | 7.30 | 7.48 | 7.22 | 7.44 | 7.44 | 1.92% | 7,181,046 |
| Mar 3, 2026 | 7.34 | 7.44 | 7.18 | 7.30 | 7.30 | -0.41% | 3,539,892 |
| Mar 2, 2026 | 7.20 | 7.38 | 7.14 | 7.33 | 7.33 | -0.54% | 1,762,500 |
| Feb 27, 2026 | 7.02 | 7.40 | 7.02 | 7.37 | 7.37 | 4.54% | 6,932,726 |
| Feb 26, 2026 | 7.11 | 7.15 | 7.02 | 7.05 | 7.05 | -0.56% | 1,465,966 |
| Feb 25, 2026 | 7.03 | 7.15 | 6.96 | 7.09 | 7.09 | 0.85% | 3,654,552 |
| Feb 24, 2026 | 6.96 | 7.03 | 6.86 | 7.03 | 7.03 | 1.44% | 2,906,038 |
| Feb 23, 2026 | 6.92 | 6.99 | 6.90 | 6.93 | 6.93 | 0.14% | 890,500 |
| Feb 20, 2026 | 6.88 | 6.94 | 6.84 | 6.92 | 6.92 | 0.58% | 1,226,286 |
| Feb 16, 2026 | 6.88 | 6.90 | 6.82 | 6.88 | 6.88 | -0.29% | 212,000 |
| Feb 13, 2026 | 6.80 | 6.91 | 6.80 | 6.90 | 6.90 | 0.29% | 1,256,000 |
| Feb 12, 2026 | 6.90 | 6.90 | 6.78 | 6.88 | 6.88 | 0.29% | 1,794,500 |
| Feb 11, 2026 | 6.89 | 6.94 | 6.85 | 6.86 | 6.86 | -0.44% | 701,000 |
| Feb 10, 2026 | 6.90 | 6.94 | 6.86 | 6.89 | 6.89 | 0.29% | 826,016 |
| Feb 9, 2026 | 6.94 | 6.94 | 6.82 | 6.87 | 6.87 | 0.15% | 2,041,000 |
| Feb 6, 2026 | 6.95 | 6.97 | 6.83 | 6.86 | 6.86 | -1.72% | 1,939,786 |
| Feb 5, 2026 | 6.90 | 6.98 | 6.84 | 6.98 | 6.98 | 0.14% | 1,481,656 |
| Feb 4, 2026 | 6.91 | 7.01 | 6.89 | 6.97 | 6.97 | - | 1,596,393 |
| Feb 3, 2026 | 6.92 | 6.97 | 6.80 | 6.97 | 6.97 | 0.72% | 1,895,047 |
| Feb 2, 2026 | 6.90 | 6.99 | 6.81 | 6.92 | 6.92 | -1.00% | 2,925,663 |
| Jan 30, 2026 | 7.01 | 7.04 | 6.84 | 6.99 | 6.99 | 0.72% | 3,752,282 |
| Jan 29, 2026 | 7.08 | 7.13 | 6.93 | 6.94 | 6.94 | -1.28% | 2,770,315 |
| Jan 28, 2026 | 6.94 | 7.10 | 6.86 | 7.03 | 7.03 | 1.30% | 6,137,901 |
| Jan 27, 2026 | 6.58 | 7.09 | 6.58 | 6.94 | 6.94 | 5.47% | 15,065,223 |
| Jan 26, 2026 | 6.61 | 6.70 | 6.55 | 6.58 | 6.58 | -0.45% | 2,524,147 |
| Jan 23, 2026 | 6.66 | 6.67 | 6.56 | 6.61 | 6.61 | -0.75% | 1,558,431 |
| Jan 22, 2026 | 6.74 | 6.69 | 6.63 | 6.66 | 6.66 | -0.15% | 963,502 |
| Jan 21, 2026 | 6.70 | 6.78 | 6.65 | 6.67 | 6.67 | -1.19% | 1,690,307 |
| Jan 20, 2026 | 6.80 | 6.84 | 6.71 | 6.75 | 6.75 | -0.59% | 2,767,500 |
| Jan 19, 2026 | 6.77 | 6.98 | 6.69 | 6.79 | 6.79 | 0.30% | 6,132,588 |
| Jan 16, 2026 | 6.70 | 6.81 | 6.70 | 6.77 | 6.77 | 0.30% | 1,982,000 |
| Jan 15, 2026 | 6.74 | 6.82 | 6.71 | 6.75 | 6.75 | - | 2,620,126 |
| Jan 14, 2026 | 6.80 | 6.83 | 6.68 | 6.75 | 6.75 | 0.30% | 3,971,654 |
| Jan 13, 2026 | 6.85 | 6.88 | 6.71 | 6.73 | 6.73 | -1.03% | 3,586,155 |
| Jan 12, 2026 | 6.35 | 6.84 | 6.32 | 6.80 | 6.80 | 7.77% | 14,593,980 |
| Jan 9, 2026 | 6.34 | 6.34 | 6.21 | 6.31 | 6.31 | -0.16% | 3,941,134 |
| Jan 8, 2026 | 6.37 | 6.37 | 6.27 | 6.32 | 6.32 | -0.47% | 3,076,299 |
| Jan 7, 2026 | 6.39 | 6.39 | 6.22 | 6.35 | 6.35 | 0.79% | 5,593,769 |
| Jan 6, 2026 | 6.36 | 6.40 | 6.25 | 6.30 | 6.30 | -0.94% | 3,316,554 |
| Jan 5, 2026 | 6.25 | 6.45 | 6.21 | 6.36 | 6.36 | 1.76% | 7,759,989 |
| Jan 2, 2026 | 6.15 | 6.33 | 6.15 | 6.25 | 6.25 | 1.63% | 1,099,050 |
| Dec 31, 2025 | 6.21 | 6.26 | 6.15 | 6.15 | 6.15 | -0.97% | 1,251,000 |
| Dec 30, 2025 | 6.15 | 6.25 | 6.14 | 6.21 | 6.21 | 0.81% | 2,753,899 |
| Dec 29, 2025 | 6.28 | 6.31 | 6.10 | 6.16 | 6.16 | -1.91% | 5,859,439 |
| Dec 24, 2025 | 6.31 | 6.35 | 6.27 | 6.28 | 6.28 | -0.48% | 1,938,334 |
| Dec 23, 2025 | 6.31 | 6.36 | 6.30 | 6.31 | 6.31 | -0.16% | 3,971,381 |
| Dec 22, 2025 | 6.40 | 6.47 | 6.31 | 6.32 | 6.32 | -1.25% | 3,552,875 |
| Dec 19, 2025 | 6.51 | 6.54 | 6.40 | 6.40 | 6.40 | -4.62% | 8,738,753 |
| Dec 18, 2025 | 6.75 | 6.75 | 6.64 | 6.71 | 6.52 | 0.60% | 1,561,000 |
| Dec 17, 2025 | 6.75 | 6.79 | 6.61 | 6.67 | 6.48 | -0.89% | 3,909,690 |
| Dec 16, 2025 | 6.66 | 6.90 | 6.56 | 6.73 | 6.54 | 1.66% | 8,495,030 |
| Dec 15, 2025 | 6.61 | 6.67 | 6.50 | 6.62 | 6.43 | 1.38% | 2,064,602 |
| Dec 12, 2025 | 6.58 | 6.59 | 6.51 | 6.53 | 6.35 | - | 1,758,155 |
| Dec 11, 2025 | 6.68 | 6.68 | 6.50 | 6.53 | 6.35 | -1.51% | 2,934,861 |
| Dec 10, 2025 | 6.74 | 6.74 | 6.57 | 6.63 | 6.44 | -1.04% | 1,993,000 |
| Dec 9, 2025 | 6.70 | 6.71 | 6.56 | 6.70 | 6.51 | 1.06% | 3,009,490 |
| Dec 8, 2025 | 6.65 | 6.71 | 6.54 | 6.63 | 6.44 | -0.30% | 1,957,367 |
| Dec 5, 2025 | 6.59 | 6.70 | 6.56 | 6.65 | 6.46 | 1.37% | 3,096,285 |
| Dec 4, 2025 | 6.56 | 6.60 | 6.46 | 6.56 | 6.38 | 0.46% | 2,123,986 |
| Dec 3, 2025 | 6.68 | 6.68 | 6.50 | 6.53 | 6.35 | -0.91% | 3,195,144 |
| Dec 2, 2025 | 6.75 | 6.98 | 6.59 | 6.59 | 6.40 | -1.20% | 7,962,000 |
| Dec 1, 2025 | 6.55 | 6.70 | 6.50 | 6.67 | 6.48 | 1.68% | 3,091,018 |
| Nov 28, 2025 | 6.45 | 6.56 | 6.45 | 6.56 | 6.38 | 1.23% | 1,482,000 |