HKBN Ltd. (1310.HK) HKSE
7.84
+0.04(+0.51%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.84
+0.04(+0.51%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.79 | 7.84 | 7.84 | 7.84 | 7.71 | 1.39M |
| April 01, 2026 | 7.87 | 7.8 | 7.8 | 7.88 | 7.75 | 1.44M |
| March 31, 2026 | 7.85 | 7.87 | 7.87 | 7.88 | 7.79 | 1.11M |
| March 30, 2026 | 7.93 | 7.85 | 7.85 | 8.04 | 7.85 | 10.52M |
| March 27, 2026 | 8 | 7.97 | 7.97 | 8.18 | 7.91 | 5.39M |
| March 26, 2026 | 7.88 | 7.96 | 7.96 | 7.99 | 7.79 | 4.13M |
| March 25, 2026 | 7.86 | 7.88 | 7.88 | 7.98 | 7.8 | 3.19M |
| March 24, 2026 | 7.5 | 7.88 | 7.88 | 7.95 | 7.49 | 5.12M |
| March 23, 2026 | 7.65 | 7.5 | 7.5 | 7.65 | 7.37 | 6.02M |
| March 20, 2026 | 7.8 | 7.69 | 7.69 | 7.8 | 7.66 | 1.79M |
| March 19, 2026 | 7.72 | 7.77 | 7.77 | 7.88 | 7.61 | 3.65M |
| March 18, 2026 | 7.56 | 7.74 | 7.74 | 7.75 | 7.52 | 2.83M |
| March 17, 2026 | 7.5 | 7.56 | 7.56 | 7.61 | 7.43 | 3.12M |
| March 16, 2026 | 7.56 | 7.51 | 7.51 | 7.64 | 7.46 | 1.31M |
| March 13, 2026 | 7.51 | 7.56 | 7.56 | 7.64 | 7.5 | 1.48M |
| March 12, 2026 | 7.73 | 7.62 | 7.62 | 7.75 | 7.49 | 1.65M |
| March 11, 2026 | 7.55 | 7.77 | 7.77 | 7.8 | 7.55 | 5.03M |
| March 10, 2026 | 7.4 | 7.4 | 7.4 | 7.46 | 7.35 | 428,000 |
| March 09, 2026 | 7.28 | 7.38 | 7.38 | 7.4 | 7.12 | 3.22M |
| March 06, 2026 | 7.44 | 7.36 | 7.36 | 7.44 | 7.29 | 1.38M |
| March 05, 2026 | 7.49 | 7.31 | 7.31 | 7.52 | 7.23 | 6.09M |
| March 04, 2026 | 7.3 | 7.41 | 7.41 | 7.48 | 7.22 | 4.01M |
| March 03, 2026 | 7.34 | 7.3 | 7.3 | 7.44 | 7.18 | 3.55M |
| March 02, 2026 | 7.2 | 7.33 | 7.33 | 7.38 | 7.14 | 1.76M |
| February 27, 2026 | 7.02 | 7.37 | 7.37 | 7.4 | 7.02 | 6.93M |
| February 26, 2026 | 7.11 | 7.05 | 7.05 | 7.15 | 7.02 | 1.47M |
| February 25, 2026 | 7.03 | 7.09 | 7.09 | 7.15 | 6.96 | 3.66M |
| February 24, 2026 | 6.96 | 7.03 | 7.03 | 7.03 | 6.86 | 2.91M |
| February 23, 2026 | 6.92 | 6.93 | 6.93 | 6.99 | 6.9 | 890,500 |
| February 20, 2026 | 6.88 | 6.92 | 0 | 6.94 | 6.84 | 1.21M |
| February 16, 2026 | 6.88 | 6.88 | 0 | 6.9 | 6.82 | 212,500 |
| February 13, 2026 | 6.8 | 6.9 | 0 | 6.91 | 6.8 | 1.26M |
| February 12, 2026 | 6.9 | 6.88 | 0 | 6.9 | 6.78 | 1.8M |
| February 11, 2026 | 6.89 | 6.86 | 0 | 6.94 | 6.85 | 702,500 |
| February 10, 2026 | 6.9 | 6.89 | 0 | 6.94 | 6.86 | 828,016 |
| February 09, 2026 | 6.94 | 6.87 | 0 | 6.94 | 6.82 | 2.04M |
| February 06, 2026 | 6.95 | 6.86 | 0 | 6.97 | 6.83 | 1.94M |
| February 05, 2026 | 6.9 | 6.98 | 0 | 6.98 | 6.84 | 1.49M |
| February 04, 2026 | 6.91 | 6.97 | 0 | 7.01 | 6.89 | 1.6M |
| February 03, 2026 | 6.92 | 6.97 | 0 | 6.97 | 6.8 | 1.9M |
| February 02, 2026 | 6.9 | 6.92 | 0 | 6.99 | 6.81 | 2.93M |
| January 30, 2026 | 7.01 | 6.99 | 0 | 7.04 | 6.84 | 3.75M |
| January 29, 2026 | 7.08 | 6.94 | 0 | 7.13 | 6.93 | 2.77M |
| January 28, 2026 | 6.94 | 7.03 | 0 | 7.1 | 6.86 | 6.14M |
| January 27, 2026 | 6.58 | 6.94 | 0 | 7.09 | 6.58 | 15.08M |
| January 26, 2026 | 6.61 | 6.58 | 0 | 6.7 | 6.55 | 2.52M |
| January 23, 2026 | 6.66 | 6.61 | 0 | 6.67 | 6.56 | 1.56M |
| January 22, 2026 | 6.74 | 6.66 | 0 | 6.74 | 6.63 | 963,502 |
| January 21, 2026 | 6.7 | 6.67 | 0 | 6.78 | 6.65 | 1.69M |
| January 20, 2026 | 6.8 | 6.75 | 0 | 6.84 | 6.71 | 2.78M |
| January 19, 2026 | 6.77 | 6.79 | 0 | 6.98 | 6.69 | 6.14M |
| January 16, 2026 | 6.7 | 6.77 | 0 | 6.81 | 6.7 | 1.98M |
| January 15, 2026 | 6.74 | 6.75 | 0 | 6.82 | 6.71 | 2.62M |
| January 14, 2026 | 6.8 | 6.75 | 0 | 6.83 | 6.68 | 3.97M |
| January 13, 2026 | 6.85 | 6.73 | 0 | 6.88 | 6.71 | 3.59M |
| January 12, 2026 | 6.35 | 6.8 | 0 | 6.84 | 6.32 | 14.64M |
| January 09, 2026 | 6.34 | 6.31 | 0 | 6.34 | 6.21 | 3.94M |
| January 08, 2026 | 6.37 | 6.32 | 0 | 6.37 | 6.27 | 3.08M |
| January 07, 2026 | 6.39 | 6.35 | 0 | 6.39 | 6.22 | 5.59M |
| January 06, 2026 | 6.36 | 6.3 | 0 | 6.4 | 6.25 | 3.32M |