HKBN Ltd. 1310
HKEX · Hong Kong SAR China · Communications
HKD 5.47-0.07 (-1.17%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 5.47 | -1.26% | HKD 5.53 | HKD 5.53 | HKD 5.41 | 377.50K |
| 2026-09-30 | HKD 5.53 | -0.98% | HKD 5.64 | HKD 5.64 | HKD 5.53 | 457.50K |
| 2026-09-29 | HKD 5.59 | +0.27% | HKD 5.64 | HKD 5.64 | HKD 5.53 | 370.00K |
| 2026-09-28 | HKD 5.57 | +0.27% | HKD 5.56 | HKD 5.64 | HKD 5.53 | 422.67K |
| 2026-09-25 | HKD 5.56 | -0.27% | HKD 5.56 | HKD 5.57 | HKD 5.48 | 483.50K |
| 2026-09-24 | HKD 5.57 | +0.63% | HKD 5.55 | HKD 5.57 | HKD 5.52 | 311.50K |
| 2026-09-23 | HKD 5.54 | -0.45% | HKD 5.53 | HKD 5.55 | HKD 5.51 | 469.00K |
| 2026-09-22 | HKD 5.57 | +1.00% | HKD 5.51 | HKD 5.59 | HKD 5.51 | 491.00K |
| 2026-09-21 | HKD 5.51 | +0.92% | HKD 5.51 | HKD 5.54 | HKD 5.48 | 548.71K |
| 2026-09-18 | HKD 5.46 | -0.55% | HKD 5.51 | HKD 5.57 | HKD 5.46 | 1.02M |
| 2026-09-17 | HKD 5.49 | +0.18% | HKD 5.48 | HKD 5.51 | HKD 5.43 | 442.49K |
| 2026-09-16 | HKD 5.48 | -0.18% | HKD 5.57 | HKD 5.57 | HKD 5.45 | 368.00K |
| 2026-09-15 | HKD 5.49 | +0.37% | HKD 5.47 | HKD 5.51 | HKD 5.43 | 547.50K |
| 2026-09-14 | HKD 5.47 | +0.55% | HKD 5.44 | HKD 5.52 | HKD 5.43 | 857.50K |
| 2026-09-11 | HKD 5.44 | -0.82% | HKD 5.46 | HKD 5.50 | HKD 5.43 | 1.08M |
| 2026-09-10 | HKD 5.49 | -0.99% | HKD 5.49 | HKD 5.51 | HKD 5.47 | 416.00K |
| 2026-09-09 | HKD 5.54 | +1.09% | HKD 5.47 | HKD 5.55 | HKD 5.47 | 496.00K |
| 2026-09-08 | HKD 5.48 | -0.72% | HKD 5.52 | HKD 5.53 | HKD 5.45 | 742.57K |
| 2026-09-07 | HKD 5.52 | +0.09% | HKD 5.51 | HKD 5.54 | HKD 5.47 | 958.50K |
| 2026-09-04 | HKD 5.51 | -0.45% | HKD 5.64 | HKD 5.64 | HKD 5.51 | 979.50K |
| 2026-09-03 | HKD 5.54 | -1.77% | HKD 5.64 | HKD 5.72 | HKD 5.54 | 1.19M |
| 2026-09-02 | HKD 5.64 | -1.40% | HKD 5.72 | HKD 5.73 | HKD 5.64 | 991.00K |
| 2026-09-01 | HKD 5.72 | -6.23% | HKD 5.91 | HKD 5.91 | HKD 5.70 | 2.41M |
| 2026-08-31 | HKD 6.10 | +3.57% | HKD 5.88 | HKD 6.10 | HKD 5.83 | 3.17M |
| 2026-08-28 | HKD 5.89 | -0.42% | HKD 5.93 | HKD 5.94 | HKD 5.89 | 503.59K |
| 2026-08-27 | HKD 5.91 | -0.67% | HKD 6.03 | HKD 6.03 | HKD 5.91 | 382.50K |
| 2026-08-26 | HKD 5.95 | +0.59% | HKD 5.92 | HKD 6.03 | HKD 5.92 | 586.81K |
| 2026-08-25 | HKD 5.92 | -0.17% | HKD 5.95 | HKD 5.95 | HKD 5.91 | 303.00K |
| 2026-08-24 | HKD 5.93 | -1.66% | HKD 6.03 | HKD 6.03 | HKD 5.91 | 531.50K |
| 2026-08-21 | HKD 6.03 | +0.92% | HKD 5.98 | HKD 6.06 | HKD 5.97 | 262.80K |
| 2026-08-20 | HKD 5.97 | +0.67% | HKD 5.93 | HKD 6.00 | HKD 5.90 | 402.49K |
| 2026-08-19 | HKD 5.93 | -0.42% | HKD 5.97 | HKD 5.97 | HKD 5.88 | 609.50K |
| 2026-08-18 | HKD 5.96 | -1.73% | HKD 6.07 | HKD 6.07 | HKD 5.96 | 574.50K |
| 2026-08-17 | HKD 6.07 | -0.33% | HKD 6.09 | HKD 6.25 | HKD 6.07 | 932.00K |
| 2026-08-14 | HKD 6.09 | +1.16% | HKD 6.03 | HKD 6.11 | HKD 6.03 | 164.00K |
| 2026-08-13 | HKD 6.01 | -0.25% | HKD 6.03 | HKD 6.06 | HKD 6.01 | 549.51K |
| 2026-08-12 | HKD 6.03 | -0.33% | HKD 6.05 | HKD 6.06 | HKD 6.00 | 322.00K |
| 2026-08-11 | HKD 6.05 | +0.17% | HKD 6.19 | HKD 6.20 | HKD 6.04 | 154.00K |
| 2026-08-10 | HKD 6.04 | +0.25% | HKD 6.07 | HKD 6.10 | HKD 5.97 | 487.00K |
| 2026-08-07 | HKD 6.03 | -1.47% | HKD 6.09 | HKD 6.09 | HKD 6.01 | 864.51K |
| 2026-08-06 | HKD 6.11 | -0.49% | HKD 6.28 | HKD 6.28 | HKD 6.07 | 381.55K |
| 2026-08-05 | HKD 6.14 | +0.66% | HKD 6.28 | HKD 6.28 | HKD 6.06 | 375.00K |
| 2026-08-04 | HKD 6.11 | -2.01% | HKD 6.30 | HKD 6.30 | HKD 6.11 | 492.65K |
| 2026-08-03 | HKD 6.23 | +2.98% | HKD 6.05 | HKD 6.28 | HKD 6.05 | 1.31M |
| 2026-07-31 | HKD 6.05 | -0.17% | HKD 5.90 | HKD 6.12 | HKD 5.90 | 718.50K |
| 2026-07-30 | HKD 6.06 | -0.66% | HKD 6.08 | HKD 6.09 | HKD 5.98 | 1.15M |
| 2026-07-29 | HKD 6.10 | +0.99% | HKD 5.96 | HKD 6.16 | HKD 5.96 | 976.00K |
| 2026-07-28 | HKD 6.04 | +3.42% | HKD 5.87 | HKD 6.05 | HKD 5.85 | 1.59M |
| 2026-07-27 | HKD 5.84 | 0.00% | HKD 5.81 | HKD 5.88 | HKD 5.80 | 1.01M |
| 2026-07-24 | HKD 5.84 | -0.85% | HKD 5.89 | HKD 5.93 | HKD 5.80 | 410.00K |
| 2026-07-23 | HKD 5.89 | +1.20% | HKD 5.80 | HKD 5.93 | HKD 5.80 | 757.00K |
| 2026-07-22 | HKD 5.82 | -1.69% | HKD 5.87 | HKD 5.92 | HKD 5.81 | 751.72K |
| 2026-07-21 | HKD 5.92 | +0.85% | HKD 5.85 | HKD 5.93 | HKD 5.81 | 448.50K |
| 2026-07-20 | HKD 5.87 | +0.86% | HKD 5.80 | HKD 5.89 | HKD 5.80 | 745.00K |
| 2026-07-17 | HKD 5.82 | -1.85% | HKD 5.96 | HKD 6.00 | HKD 5.75 | 1.61M |
| 2026-07-16 | HKD 5.93 | 0.00% | HKD 5.91 | HKD 6.02 | HKD 5.91 | 604.50K |
| 2026-07-15 | HKD 5.93 | -1.33% | HKD 6.01 | HKD 6.01 | HKD 5.90 | 604.50K |
| 2026-07-14 | HKD 6.01 | +1.18% | HKD 5.92 | HKD 6.01 | HKD 5.85 | 420.00K |
| 2026-07-13 | HKD 5.94 | -1.49% | HKD 6.03 | HKD 6.05 | HKD 5.91 | 488.00K |
| 2026-07-10 | HKD 6.03 | +0.33% | HKD 5.97 | HKD 6.11 | HKD 5.97 | 508.28K |
| 2026-07-09 | HKD 6.01 | +0.84% | HKD 5.96 | HKD 6.08 | HKD 5.95 | 227.00K |
| 2026-07-08 | HKD 5.96 | +1.71% | HKD 5.87 | HKD 6.10 | HKD 5.87 | 1.29M |
| 2026-07-07 | HKD 5.86 | -2.17% | HKD 6.00 | HKD 6.08 | HKD 5.85 | 942.50K |
| 2026-07-06 | HKD 5.99 | -0.66% | HKD 5.92 | HKD 6.05 | HKD 5.92 | 844.48K |
| 2026-07-03 | HKD 6.03 | +0.33% | HKD 5.97 | HKD 6.11 | HKD 5.97 | 1.59M |
| 2026-07-02 | HKD 6.01 | +2.56% | HKD 5.86 | HKD 6.06 | HKD 5.83 | 1.18M |
| 2026-06-30 | HKD 5.86 | -0.51% | HKD 5.90 | HKD 5.92 | HKD 5.80 | 1.07M |
| 2026-06-29 | HKD 5.89 | +0.17% | HKD 5.87 | HKD 5.97 | HKD 5.84 | 1.39M |
| 2026-06-26 | HKD 5.88 | -1.84% | HKD 5.99 | HKD 5.99 | HKD 5.75 | 2.07M |
| 2026-06-25 | HKD 5.99 | +1.53% | HKD 5.90 | HKD 6.01 | HKD 5.81 | 3.39M |
| 2026-06-24 | HKD 5.90 | +0.34% | HKD 5.81 | HKD 5.92 | HKD 5.75 | 1.17M |
| 2026-06-23 | HKD 5.88 | +2.08% | HKD 5.76 | HKD 5.99 | HKD 5.71 | 1.44M |
| 2026-06-22 | HKD 5.76 | -0.35% | HKD 5.78 | HKD 5.85 | HKD 5.55 | 2.95M |
| 2026-06-18 | HKD 5.78 | -5.09% | HKD 6.01 | HKD 6.01 | HKD 5.78 | 5.42M |
| 2026-06-17 | HKD 6.09 | -1.14% | HKD 6.20 | HKD 6.20 | HKD 6.01 | 1.37M |
| 2026-06-16 | HKD 6.16 | -0.96% | HKD 6.20 | HKD 6.21 | HKD 6.12 | 1.25M |
| 2026-06-15 | HKD 6.22 | -1.11% | HKD 6.27 | HKD 6.30 | HKD 6.20 | 1.83M |
| 2026-06-12 | HKD 6.29 | +0.64% | HKD 6.26 | HKD 6.29 | HKD 6.21 | 890.52K |
| 2026-06-11 | HKD 6.25 | -0.95% | HKD 6.25 | HKD 6.28 | HKD 6.22 | 461.50K |
| 2026-06-10 | HKD 6.31 | +0.48% | HKD 6.27 | HKD 6.34 | HKD 6.21 | 1.09M |
| 2026-06-09 | HKD 6.28 | -0.63% | HKD 6.32 | HKD 6.34 | HKD 6.27 | 1.42M |
| 2026-06-08 | HKD 6.32 | -2.32% | HKD 6.47 | HKD 6.47 | HKD 6.25 | 1.50M |
| 2026-06-05 | HKD 6.47 | +1.09% | HKD 6.40 | HKD 6.57 | HKD 6.37 | 998.35K |
| 2026-06-04 | HKD 6.40 | -1.84% | HKD 6.50 | HKD 6.50 | HKD 6.38 | 1.03M |
| 2026-06-03 | HKD 6.52 | -1.81% | HKD 6.68 | HKD 6.68 | HKD 6.49 | 1.36M |
| 2026-06-02 | HKD 6.64 | +0.15% | HKD 6.60 | HKD 6.65 | HKD 6.57 | 1.32M |
| 2026-06-01 | HKD 6.63 | +0.15% | HKD 6.62 | HKD 6.66 | HKD 6.55 | 716.50K |
| 2026-05-29 | HKD 6.62 | +0.91% | HKD 6.54 | HKD 6.62 | HKD 6.51 | 986.02K |
| 2026-05-28 | HKD 6.56 | -1.50% | HKD 6.63 | HKD 6.64 | HKD 6.51 | 2.01M |
| 2026-05-27 | HKD 6.66 | -4.03% | HKD 6.81 | HKD 6.88 | HKD 6.62 | 3.27M |