HKSE - Delayed Quote
HKD
HKBN Ltd. (1310.HK)
5.315
+0.005
(+0.09%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.355
5.400
5.300
5.315
5.315
544,000
Oct 29, 2026
5.360
5.380
5.310
5.310
5.310
477,000
Oct 28, 2026
5.595
5.595
5.350
5.405
5.405
999,720
Oct 27, 2026
5.630
5.640
5.570
5.590
5.590
256,720
Oct 26, 2026
5.605
5.635
5.555
5.600
5.600
314,500
Oct 23, 2026
5.600
5.655
5.545
5.605
5.605
261,758
Oct 22, 2026
5.850
5.850
5.580
5.600
5.600
626,500
Oct 21, 2026
5.800
5.855
5.670
5.710
5.710
712,084
Oct 20, 2026
5.820
5.860
5.760
5.790
5.790
373,084
Oct 16, 2026
5.960
5.980
5.820
5.820
5.820
324,000
Oct 15, 2026
5.830
6.040
5.765
6.015
6.015
4,195,780
Oct 14, 2026
5.835
5.890
5.820
5.855
5.855
492,000
Oct 13, 2026
5.830
5.840
5.740
5.835
5.835
534,500
Oct 12, 2026
5.830
5.860
5.780
5.830
5.830
372,800
Oct 9, 2026
5.710
5.830
5.710
5.830
5.830
1,036,500
Oct 8, 2026
5.730
5.780
5.700
5.710
5.710
586,995
Oct 7, 2026
5.590
5.720
5.590
5.720
5.720
1,070,500
Oct 6, 2026
5.510
5.570
5.510
5.565
5.565
130,500
Oct 5, 2026
5.500
5.570
5.485
5.500
5.500
350,671
Oct 2, 2026
5.525
5.550
5.415
5.550
5.550
625,500
Sep 30, 2026
5.645
5.645
5.535
5.535
5.535
457,500
Sep 29, 2026
5.640
5.640
5.530
5.590
5.590
370,000
Sep 28, 2026
5.560
5.645
5.535
5.575
5.575
422,670
Sep 25, 2026
5.560
5.570
5.480
5.560
5.560
483,500
Sep 24, 2026
5.555
5.575
5.520
5.575
5.575
311,500
Sep 23, 2026
5.530
5.555
5.515
5.540
5.540
469,000
Sep 22, 2026
5.510
5.585
5.505
5.565
5.565
491,000
Sep 21, 2026
5.510
5.540
5.480
5.510
5.510
548,706
Sep 18, 2026
5.510
5.570
5.460
5.460
5.460
1,020,100
Sep 17, 2026
5.480
5.510
5.430
5.490
5.490
442,494
Sep 16, 2026
5.575
5.575
5.445
5.480
5.480
368,000
Sep 15, 2026
5.470
5.510
5.430
5.490
5.490
547,500
Sep 14, 2026
5.440
5.520
5.430
5.470
5.470
857,500
Sep 11, 2026
5.460
5.500
5.425
5.440
5.440
1,077,884
Sep 10, 2026
5.490
5.510
5.470
5.485
5.485
416,000
Sep 9, 2026
5.470
5.555
5.470
5.540
5.540
496,000
Sep 8, 2026
5.520
5.525
5.455
5.480
5.480
742,569
Sep 7, 2026
5.515
5.540
5.470
5.520
5.520
958,500
Sep 4, 2026
5.645
5.645
5.515
5.515
5.515
979,500
Sep 3, 2026
5.640
5.720
5.540
5.540
5.540
1,187,668
Sep 2, 2026
5.720
5.730
5.640
5.640
5.640
991,000
Sep 1, 2026
5.910
5.910
5.700
5.720
5.720
2,414,000
Aug 31, 2026
5.880
6.100
5.830
6.100
6.100
3,168,500
Aug 28, 2026
5.930
5.940
5.890
5.890
5.890
503,594
Aug 27, 2026
6.030
6.030
5.910
5.915
5.915
382,500
Aug 26, 2026
5.920
6.030
5.920
5.955
5.955
586,806
Aug 25, 2026
5.950
5.955
5.915
5.920
5.920
303,000
Aug 24, 2026
6.030
6.030
5.910
5.930
5.930
531,500
Aug 21, 2026
5.980
6.060
5.975
6.030
6.030
262,796
Aug 20, 2026
5.935
6.000
5.900
5.975
5.975
402,490
Aug 19, 2026
5.965
5.965
5.880
5.935
5.935
609,500
Aug 18, 2026
6.065
6.075
5.960
5.960
5.960
574,500
Aug 17, 2026
6.085
6.250
6.065
6.065
6.065
932,000
Aug 14, 2026
6.030
6.105
6.030
6.085
6.085
164,000
Aug 13, 2026
6.035
6.060
6.005
6.015
6.015
549,508
Aug 12, 2026
6.055
6.060
6.000
6.030
6.030
322,000
Aug 11, 2026
6.190
6.200
6.040
6.050
6.050
154,000
Aug 10, 2026
6.065
6.100
5.975
6.040
6.040
487,000
Aug 7, 2026
6.085
6.090
6.010
6.025
6.025
864,508
Aug 6, 2026
6.280
6.280
6.065
6.115
6.115
381,554
Aug 5, 2026
6.280
6.280
6.060
6.145
6.145
375,000
Aug 4, 2026
6.300
6.300
6.105
6.105
6.105
492,653
Aug 3, 2026
6.050
6.275
6.050
6.230
6.230
1,306,178
Jul 31, 2026
5.900
6.120
5.900
6.050
6.050
718,500
Jul 30, 2026
6.080
6.090
5.980
6.060
6.060
1,154,090
Jul 29, 2026
5.960
6.160
5.960
6.100
6.100
976,000
Jul 28, 2026
5.870
6.050
5.850
6.040
6.040
1,587,000
Jul 27, 2026
5.810
5.880
5.800
5.840
5.840
1,008,000
Jul 24, 2026
5.890
5.930
5.800
5.840
5.840
410,000
Jul 23, 2026
5.800
5.930
5.800
5.890
5.890
757,000
Jul 22, 2026
5.870
5.920
5.810
5.820
5.820
751,715
Jul 21, 2026
5.850
5.930
5.810
5.920
5.920
448,500
Jul 20, 2026
5.800
5.890
5.800
5.870
5.870
745,000
Jul 17, 2026
5.960
6.000
5.750
5.820
5.820
1,606,000
Jul 16, 2026
5.910
6.020
5.910
5.930
5.930
604,500
Jul 15, 2026
6.010
6.010
5.900
5.930
5.930
604,500
Jul 14, 2026
5.920
6.010
5.850
6.010
6.010
420,000
Jul 13, 2026
6.030
6.050
5.910
5.940
5.940
488,000
Jul 10, 2026
5.970
6.110
5.970
6.030
6.030
508,277
Jul 9, 2026
5.960
6.080
5.950
6.010
6.010
227,000
Jul 8, 2026
5.870
6.100
5.870
5.960
5.960
1,287,408
Jul 7, 2026
6.000
6.080
5.850
5.860
5.860
942,500
Jul 6, 2026
5.920
6.050
5.920
5.990
5.990
844,480
Jul 3, 2026
5.970
6.110
5.970
6.030
6.030
1,591,656
Jul 2, 2026
5.860
6.060
5.830
6.010
6.010
1,181,277
Jun 30, 2026
5.900
5.920
5.800
5.860
5.860
1,074,500
Jun 29, 2026
5.870
5.970
5.840
5.890
5.890
1,390,750
Jun 26, 2026
5.990
5.990
5.750
5.880
5.880
2,066,153
Jun 25, 2026
5.900
6.010
5.810
5.990
5.990
3,394,000
Jun 24, 2026
5.810
5.920
5.750
5.900
5.900
1,168,000
Jun 23, 2026
5.760
5.990
5.710
5.880
5.880
1,435,000
Jun 22, 2026
5.780
5.850
5.550
5.760
5.760
2,953,587
Jun 18, 2026
6.010
6.010
5.780
5.780
5.780
5,419,642
Jun 17, 2026
6.200
6.200
6.010
6.090
6.090
1,368,000
Jun 16, 2026
6.200
6.210
6.120
6.160
6.160
1,246,164
Jun 15, 2026
6.270
6.300
6.200
6.220
6.220
1,831,500
Jun 12, 2026
6.260
6.290
6.210
6.290
6.290
890,520
Jun 11, 2026
6.250
6.280
6.220
6.250
6.250
461,501
Jun 10, 2026
6.270
6.340
6.210
6.310
6.310
1,091,394
Jun 9, 2026
6.320
6.340
6.270
6.280
6.280
1,424,500
Jun 8, 2026
6.470
6.470
6.250
6.320
6.320
1,496,000
Jun 5, 2026
6.400
6.570
6.370
6.470
6.470
998,351
Jun 4, 2026
6.500
6.500
6.380
6.400
6.400
1,029,000
Jun 3, 2026
6.680
6.680
6.490
6.520
6.520
1,360,645
Jun 2, 2026
6.600
6.650
6.570
6.640
6.640
1,318,500
Jun 1, 2026
6.620
6.660
6.550
6.630
6.630
716,500
May 29, 2026
6.540
6.620
6.510
6.620
6.620
986,020
May 28, 2026
6.630
6.640
6.510
6.560
6.560
2,009,500
May 27, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
6.810
6.880
6.620
6.660
6.660
3,269,076
May 26, 2026
7.000
7.010
6.820
6.940
6.785
4,045,500
May 22, 2026
7.020
7.130
6.960
6.990
6.834
1,442,599
May 21, 2026
7.230
7.230
7.010
7.010
6.853
1,256,020
May 20, 2026
7.200
7.220
7.020
7.130
6.971
2,927,500
May 19, 2026
7.000
7.280
7.000
7.230
7.069
2,704,330
May 18, 2026
7.000
7.100
6.860
7.000
6.844
2,013,500
May 15, 2026
7.170
7.170
7.000
7.000
6.844
1,917,500
May 14, 2026
7.220
7.260
7.130
7.170
7.010
1,260,000
May 13, 2026
7.320
7.320
7.160
7.180
7.020
2,251,634
May 12, 2026
7.390
7.450
7.300
7.340
7.176
1,463,580
May 11, 2026
7.250
7.480
7.210
7.450
7.284
2,877,020
May 8, 2026
7.240
7.390
7.220
7.290
7.127
2,947,981
May 7, 2026
7.200
7.260
7.150
7.230
7.069
1,080,500
May 6, 2026
7.150
7.240
7.010
7.200
7.039
3,198,000
May 5, 2026
7.180
7.180
7.110
7.130
6.971
1,746,632
May 4, 2026
7.200
7.220
7.130
7.160
7.000
1,965,500
Apr 30, 2026
7.210
7.270
7.160
7.200
7.039
2,085,410
Apr 29, 2026
7.240
7.330
7.210
7.220
7.059
1,791,000
Apr 28, 2026
7.380
7.420
7.120
7.250
7.088
2,946,000
Apr 27, 2026
7.880
8.000
7.310
7.340
7.176
20,322,500
Apr 24, 2026
8.220
8.270
8.150
8.190
8.007
2,050,211
Apr 23, 2026
8.230
8.300
8.100
8.200
8.017
2,323,000
Apr 22, 2026
8.170
8.240
8.040
8.230
8.046
2,643,500
Apr 21, 2026
8.120
8.190
7.960
8.170
7.988
8,615,500
Apr 20, 2026
8.060
8.150
7.910
7.960
7.782
21,370,000
Apr 17, 2026
8.130
8.130
8.030
8.060
7.880
573,500
Apr 16, 2026
8.230
8.230
8.100
8.130
7.948
2,322,000
Apr 15, 2026
8.110
8.300
8.110
8.240
8.056
824,550
Apr 14, 2026
8.200
8.290
8.100
8.230
8.046
1,552,000
Apr 13, 2026
8.200
8.400
8.190
8.190
8.007
3,025,600
Apr 10, 2026
8.010
8.290
8.010
8.200
8.017
3,792,931
Apr 9, 2026
8.200
8.230
8.080
8.120
7.939
1,249,873
Apr 8, 2026
7.840
8.270
7.840
8.210
8.027
9,408,673
Apr 2, 2026
7.790
7.840
7.710
7.840
7.665
1,388,500
Apr 1, 2026
7.870
7.880
7.750
7.800
7.626
1,480,500
Mar 31, 2026
7.850
7.880
7.790
7.870
7.694
1,113,000
Mar 30, 2026
7.930
8.040
7.850
7.850
7.675
10,520,250
Mar 27, 2026
8.000
8.180
7.910
7.970
7.792
5,385,500
Mar 26, 2026
7.880
7.990
7.790
7.960
7.782
4,130,500
Mar 25, 2026
7.860
7.980
7.800
7.880
7.704
3,205,500
Mar 24, 2026
7.500
7.950
7.490
7.880
7.704
5,123,800
Mar 23, 2026
7.650
7.650
7.370
7.500
7.332
6,050,500
Mar 20, 2026
7.800
7.800
7.660
7.690
7.518
1,776,095
Mar 19, 2026
7.720
7.880
7.610
7.770
7.596
3,648,000
Mar 18, 2026
7.560
7.750
7.520
7.740
7.567
2,829,610
Mar 17, 2026
7.500
7.610
7.430
7.560
7.391
3,120,000
Mar 16, 2026
7.560
7.640
7.460
7.510
7.342
1,305,835
Mar 13, 2026
7.510
7.640
7.500
7.560
7.391
1,475,500
Mar 12, 2026
7.750
7.750
7.490
7.620
7.450
1,648,000
Mar 11, 2026
7.550
7.800
7.550
7.770
7.596
5,029,600
Mar 10, 2026
7.400
7.550
7.350
7.550
7.381
3,240,050
Mar 9, 2026
7.280
7.400
7.120
7.380
7.215
3,222,500
Mar 6, 2026
7.440
7.440
7.290
7.360
7.196
1,376,917
Mar 5, 2026
7.490
7.520
7.230
7.310
7.147
6,090,530
Mar 4, 2026
7.300
7.480
7.220
7.440
7.274
7,181,046
Mar 3, 2026
7.340
7.440
7.180
7.300
7.137
3,539,892
Mar 2, 2026
7.200
7.380
7.140
7.330
7.166
1,762,500
Feb 27, 2026
7.020
7.400
7.020
7.370
7.205
6,932,726
Feb 26, 2026
7.110
7.150
7.020
7.050
6.893
1,465,966
Feb 25, 2026
7.030
7.150
6.960
7.090
6.932
3,654,552
Feb 24, 2026
6.960
7.030
6.860
7.030
6.873
2,906,038
Feb 23, 2026
6.920
6.990
6.900
6.930
6.775
890,500
Feb 20, 2026
6.880
6.940
6.840
6.920
6.765
1,226,286
Feb 16, 2026
6.890
6.890
6.890
6.890
6.736
-
Feb 13, 2026
6.800
6.910
6.800
6.900
6.746
1,256,000
Feb 12, 2026
6.900
6.900
6.780
6.880
6.726
1,794,500
Feb 11, 2026
6.890
6.940
6.850
6.860
6.707
701,000
Feb 10, 2026
6.900
6.940
6.860
6.890
6.736
826,016
Feb 9, 2026
6.940
6.940
6.820
6.870
6.717
2,041,000
Feb 6, 2026
6.950
6.970
6.830
6.860
6.707
1,939,786
Feb 5, 2026
6.900
6.980
6.840
6.980
6.824
1,481,656
Feb 4, 2026
6.910
7.010
6.890
6.970
6.814
1,596,393
Feb 3, 2026
6.920
6.970
6.800
6.970
6.814
1,895,047
Feb 2, 2026
6.900
6.990
6.810
6.920
6.765
2,925,663
Jan 30, 2026
7.010
7.040
6.840
6.990
6.834
3,752,282
Jan 29, 2026
7.080
7.130
6.930
6.940
6.785
2,770,315
Jan 28, 2026
6.940
7.100
6.860
7.030
6.873
6,137,901
Jan 27, 2026
6.580
7.090
6.580
6.940
6.785
15,065,223
Jan 26, 2026
6.610
6.700
6.550
6.580
6.433
2,524,147
Jan 23, 2026
6.660
6.670
6.560
6.610
6.462
1,558,431
Jan 22, 2026
6.740
6.690
6.630
6.660
6.511
963,502
Jan 21, 2026
6.700
6.780
6.650
6.670
6.521
1,690,307
Jan 20, 2026
6.800
6.840
6.710
6.750
6.599
2,767,500
Jan 19, 2026
6.770
6.980
6.690
6.790
6.638
6,132,588
Jan 16, 2026
6.700
6.810
6.700
6.770
6.619
1,982,000
Jan 15, 2026
6.740
6.820
6.710
6.750
6.599
2,620,126
Jan 14, 2026
6.800
6.830
6.680
6.750
6.599
3,971,654
Jan 13, 2026
6.850
6.880
6.710
6.730
6.580
3,586,155
Jan 12, 2026
6.350
6.840
6.320
6.800
6.648
14,593,986
Jan 9, 2026
6.340
6.340
6.210
6.310
6.169
3,941,134
Jan 8, 2026
6.370
6.370
6.270
6.320
6.179
3,076,299
Jan 7, 2026
6.390
6.390
6.220
6.350
6.208
5,593,769
Jan 6, 2026
6.360
6.400
6.250
6.300
6.159
3,316,554
Jan 5, 2026
6.250
6.450
6.210
6.360
6.218
7,759,989
Jan 2, 2026
6.150
6.330
6.150
6.250
6.110
1,099,050
Dec 31, 2025
6.190
6.190
6.190
6.190
6.052
-
Dec 30, 2025
6.150
6.250
6.140
6.210
6.071
2,753,899
Dec 29, 2025
6.280
6.310
6.100
6.160
6.022
5,859,439
Dec 24, 2025
6.300
6.300
6.300
6.300
6.159
-
Dec 23, 2025
6.310
6.360
6.300
6.310
6.169
3,971,381
Dec 22, 2025
6.400
6.470
6.310
6.320
6.179
3,552,875
Dec 19, 2025
0.189
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
6.510
6.540
6.400
6.400
6.257
8,738,753
Dec 18, 2025
6.750
6.750
6.640
6.710
6.375
1,561,000
Dec 17, 2025
6.750
6.790
6.610
6.670
6.337
3,909,690
Dec 16, 2025
6.660
6.900
6.560
6.730
6.394
8,495,030
Dec 15, 2025
6.610
6.670
6.500
6.620
6.290
2,064,602
Dec 12, 2025
6.580
6.590
6.510
6.530
6.204
1,758,155
Dec 11, 2025
6.680
6.680
6.500
6.530
6.204
2,934,861
Dec 10, 2025
6.740
6.740
6.570
6.630
6.299
1,993,000
Dec 9, 2025
6.700
6.710
6.560
6.700
6.366
3,009,490
Dec 8, 2025
6.650
6.710
6.540
6.630
6.299
1,957,367
Dec 5, 2025
6.590
6.700
6.560
6.650
6.318
3,096,285
Dec 4, 2025
6.560
6.600
6.460
6.560
6.233
2,123,986
Dec 3, 2025
6.680
6.680
6.500
6.530
6.204
3,195,144
Dec 2, 2025
6.750
6.980
6.590
6.590
6.261
7,962,000
Dec 1, 2025
6.550
6.700
6.500
6.670
6.337
3,091,018
Nov 28, 2025
6.450
6.560
6.450
6.560
6.233
1,482,000
Nov 27, 2025
6.370
6.500
6.370
6.480
6.157
1,935,000
Nov 26, 2025
6.590
6.590
6.390
6.430
6.109
5,270,407
Nov 25, 2025
6.710
6.710
6.520
6.530
6.204
4,729,644
Nov 24, 2025
6.350
6.740
6.340
6.740
6.404
6,972,607
Nov 21, 2025
6.460
6.550
6.320
6.340
6.024
7,453,954
Nov 20, 2025
6.640
6.670
6.510
6.550
6.223
2,704,951
Nov 19, 2025
6.570
6.670
6.540
6.590
6.261
3,676,194
Nov 18, 2025
6.780
6.780
6.550
6.590
6.261
4,414,902
Nov 17, 2025
6.820
6.820
6.660
6.720
6.385
2,564,901
Nov 14, 2025
6.810
6.840
6.680
6.750
6.413
4,640,820
Nov 13, 2025
6.780
6.860
6.770
6.780
6.442
4,486,364
Nov 12, 2025
6.950
6.950
6.730
6.790
6.451
9,180,500
Nov 11, 2025
6.980
7.000
6.870
6.950
6.603
5,667,836
Nov 10, 2025
7.050
7.060
6.900
6.950
6.603
5,473,576
Nov 7, 2025
7.150
7.150
6.920
7.000
6.651
5,833,980
Nov 6, 2025
7.320
7.340
7.060
7.080
6.727
7,949,954
Nov 5, 2025
7.300
7.400
7.100
7.300
6.936
11,426,162
Nov 4, 2025
7.000
7.490
7.000
7.440
7.069
28,616,728
Nov 3, 2025
7.120
7.370
7.020
7.060
6.708
21,249,900
Oct 31, 2025
7.020
7.190
6.830
6.830
6.489
11,590,694
Oct 30, 2025
6.760
7.060
6.430
6.990
6.641
18,473,198
