B&K Corporation Limited Class H 2396
HKEX · Hong Kong SAR China · Health Technology
HKD 4.17-0.01 (-0.24%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 4.18 | +4.76% | HKD 3.98 | HKD 4.38 | HKD 3.98 | 34.20K |
| 2026-09-29 | HKD 3.99 | -8.49% | HKD 3.94 | HKD 4.20 | HKD 3.73 | 9.40K |
| 2026-09-28 | HKD 4.36 | -0.11% | HKD 4.36 | HKD 4.36 | HKD 4.36 | 200 |
| 2026-09-25 | HKD 4.36 | -0.46% | HKD 4.37 | HKD 4.37 | HKD 4.36 |
| 1.20K |
| 2026-09-24 | HKD 4.39 | -0.23% | HKD 4.39 | HKD 4.39 | HKD 4.39 | 2.40K |
| 2026-09-23 | HKD 4.39 | +4.77% | HKD 4.13 | HKD 4.40 | HKD 4.13 | 20.00K |
| 2026-09-22 | HKD 4.20 | +4.35% | HKD 4.00 | HKD 4.20 | HKD 3.84 | 25.80K |
| 2026-09-21 | HKD 4.02 | +0.50% | HKD 4.12 | HKD 4.12 | HKD 3.80 | 248.20K |
| 2026-09-18 | HKD 4.00 | +9.59% | HKD 3.89 | HKD 4.03 | HKD 3.88 | 31.60K |
| 2026-09-17 | HKD 3.65 | -1.35% | HKD 3.65 | HKD 3.66 | HKD 3.61 | 1.00K |
| 2026-09-16 | HKD 3.70 | -3.90% | HKD 3.96 | HKD 3.96 | HKD 3.50 | 60.20K |
| 2026-09-15 | HKD 3.85 | -11.90% | HKD 4.35 | HKD 4.49 | HKD 3.81 | 13.80K |
| 2026-09-14 | HKD 4.37 | +4.55% | HKD 4.18 | HKD 4.70 | HKD 3.76 | 7.40K |
| 2026-09-11 | HKD 4.18 | -4.57% | HKD 4.30 | HKD 4.24 | HKD 3.90 | 8.40K |
| 2026-09-10 | HKD 4.38 | -0.34% | HKD 3.86 | HKD 4.49 | HKD 3.83 | 51.40K |
| 2026-09-09 | HKD 4.39 | 0.00% | HKD 4.39 | HKD 4.39 | HKD 4.39 | 600 |
| 2026-09-08 | HKD 4.39 | 0.00% | HKD 4.40 | HKD 4.40 | HKD 4.16 | 13.60K |
| 2026-09-07 | HKD 4.39 | -4.46% | HKD 4.20 | HKD 4.51 | HKD 3.93 | 44.80K |
| 2026-09-04 | HKD 4.60 | -2.13% | HKD 4.60 | HKD 4.60 | HKD 4.60 | 0 |
| 2026-09-03 | HKD 4.70 | +4.44% | HKD 4.83 | HKD 4.83 | HKD 4.70 | 3.00K |
| 2026-09-02 | HKD 4.50 | -1.96% | HKD 4.50 | HKD 4.50 | HKD 4.50 | 0 |
| 2026-09-01 | HKD 4.59 | -5.94% | HKD 4.88 | HKD 4.89 | HKD 4.27 | 14.80K |
| 2026-08-31 | HKD 4.88 | 0.00% | HKD 4.65 | HKD 4.88 | HKD 4.65 | 5.20K |
| 2026-08-28 | HKD 4.88 | -0.20% | HKD 4.80 | HKD 4.93 | HKD 4.38 | 11.60K |
| 2026-08-27 | HKD 4.89 | -7.47% | HKD 5.00 | HKD 5.00 | HKD 4.50 | 144.00K |
| 2026-08-26 | HKD 5.28 | +0.38% | HKD 5.25 | HKD 5.39 | HKD 5.05 | 53.60K |
| 2026-08-25 | HKD 5.26 | -11.14% | HKD 5.56 | HKD 5.90 | HKD 4.90 | 49.60K |
| 2026-08-24 | HKD 5.93 | -9.61% | HKD 6.80 | HKD 7.00 | HKD 5.20 | 143.00K |
| 2026-08-21 | HKD 6.55 | +16.43% | HKD 5.65 | HKD 6.77 | HKD 5.65 | 177.40K |
| 2026-08-20 | HKD 5.63 | +13.74% | HKD 5.00 | HKD 5.65 | HKD 5.00 | 129.40K |
| 2026-08-19 | HKD 4.95 | +2.38% | HKD 4.84 | HKD 4.95 | HKD 4.84 | 6.20K |
| 2026-08-18 | HKD 4.84 | +10.26% | HKD 4.39 | HKD 4.84 | HKD 4.39 | 86.40K |
| 2026-08-17 | HKD 4.39 | +12.44% | HKD 4.00 | HKD 4.39 | HKD 4.00 | 79.80K |
| 2026-08-14 | HKD 3.90 | +0.52% | HKD 3.88 | HKD 3.98 | HKD 3.88 | 8.60K |
| 2026-08-13 | HKD 3.88 | +2.11% | HKD 3.88 | HKD 3.88 | HKD 3.88 | 5.00K |
| 2026-08-12 | HKD 3.80 | 0.00% | HKD 3.80 | HKD 3.80 | HKD 3.80 | 10.40K |
| 2026-08-11 | HKD 3.80 | -4.28% | HKD 4.00 | HKD 4.00 | HKD 3.77 | 400 |
| 2026-08-10 | HKD 3.97 | +3.12% | HKD 3.94 | HKD 3.99 | HKD 3.94 | 38.00K |
| 2026-08-07 | HKD 3.85 | 0.00% | HKD 3.80 | HKD 3.85 | HKD 3.75 | 6.20K |
| 2026-08-06 | HKD 3.85 | +2.67% | HKD 3.80 | HKD 3.85 | HKD 3.80 | 3.20K |
| 2026-08-05 | HKD 3.75 | +1.21% | HKD 3.86 | HKD 3.86 | HKD 3.71 | 28.40K |
| 2026-08-04 | HKD 3.70 | +1.09% | HKD 3.67 | HKD 3.70 | HKD 3.67 | 2.20K |
| 2026-08-03 | HKD 3.66 | +0.96% | HKD 3.64 | HKD 3.65 | HKD 3.64 | 2.80K |
| 2026-07-31 | HKD 3.63 | -5.47% | HKD 3.53 | HKD 3.82 | HKD 3.53 | 7.60K |
| 2026-07-30 | HKD 3.84 | +4.07% | HKD 3.53 | HKD 3.86 | HKD 3.50 | 40.80K |
| 2026-07-29 | HKD 3.69 | -1.34% | HKD 3.78 | HKD 3.82 | HKD 3.69 | 23.40K |
| 2026-07-28 | HKD 3.74 | -2.09% | HKD 3.73 | HKD 3.73 | HKD 3.73 | 1.20K |
| 2026-07-27 | HKD 3.82 | -2.05% | HKD 3.90 | HKD 3.90 | HKD 3.72 | 14.20K |
| 2026-07-24 | HKD 3.90 | 0.00% | HKD 3.90 | HKD 3.90 | HKD 3.90 | 0 |
| 2026-07-23 | HKD 3.90 | 0.00% | HKD 3.80 | HKD 3.90 | HKD 3.80 | 400 |
| 2026-07-22 | HKD 3.90 | 0.00% | HKD 3.80 | HKD 3.90 | HKD 3.80 | 1.00K |
| 2026-07-21 | HKD 3.90 | +0.52% | HKD 3.80 | HKD 3.90 | HKD 3.75 | 24.60K |
| 2026-07-20 | HKD 3.88 | +3.19% | HKD 3.75 | HKD 3.88 | HKD 3.75 | 17.40K |
| 2026-07-17 | HKD 3.76 | +3.58% | HKD 3.63 | HKD 3.77 | HKD 3.58 | 13.00K |
| 2026-07-16 | HKD 3.63 | -1.36% | HKD 3.66 | HKD 3.66 | HKD 3.63 | 4.20K |
| 2026-07-15 | HKD 3.68 | +1.10% | HKD 3.66 | HKD 3.88 | HKD 3.66 | 11.80K |
| 2026-07-14 | HKD 3.64 | -0.55% | HKD 3.88 | HKD 3.88 | HKD 3.64 | 15.80K |
| 2026-07-13 | HKD 3.66 | +0.27% | HKD 3.65 | HKD 3.99 | HKD 3.50 | 14.80K |
| 2026-07-10 | HKD 3.65 | -6.17% | HKD 3.88 | HKD 3.88 | HKD 3.65 | 143.20K |
| 2026-07-09 | HKD 3.89 | -0.26% | HKD 3.90 | HKD 3.90 | HKD 3.68 | 12.60K |
| 2026-07-08 | HKD 3.90 | +0.78% | HKD 3.53 | HKD 3.90 | HKD 3.53 | 6.00K |
| 2026-07-07 | HKD 3.87 | +1.04% | HKD 3.95 | HKD 3.95 | HKD 3.75 | 26.40K |
| 2026-07-06 | HKD 3.83 | -10.93% | HKD 4.29 | HKD 4.29 | HKD 3.73 | 29.20K |
| 2026-07-03 | HKD 4.30 | +5.65% | HKD 4.07 | HKD 4.30 | HKD 3.85 | 50.40K |
| 2026-07-02 | HKD 4.07 | -0.25% | HKD 3.61 | HKD 4.07 | HKD 3.61 | 8.00K |
| 2026-06-30 | HKD 4.08 | -0.49% | HKD 4.08 | HKD 4.08 | HKD 4.08 | 3.80K |
| 2026-06-29 | HKD 4.10 | -1.91% | HKD 4.10 | HKD 4.10 | HKD 4.10 | 0 |
| 2026-06-26 | HKD 4.18 | -7.11% | HKD 4.30 | HKD 4.31 | HKD 3.87 | 11.20K |
| 2026-06-25 | HKD 4.50 | +4.65% | HKD 3.90 | HKD 4.50 | HKD 3.90 | 6.20K |
| 2026-06-24 | HKD 4.30 | -5.49% | HKD 4.11 | HKD 4.42 | HKD 4.11 | 1.80K |
| 2026-06-23 | HKD 4.55 | -1.09% | HKD 4.55 | HKD 4.55 | HKD 4.55 | 11.80K |
| 2026-06-22 | HKD 4.60 | +2.22% | HKD 4.40 | HKD 4.60 | HKD 4.12 | 9.20K |
| 2026-06-18 | HKD 4.50 | +14.21% | HKD 3.92 | HKD 4.50 | HKD 3.86 | 35.00K |
| 2026-06-17 | HKD 3.94 | -8.37% | HKD 4.20 | HKD 4.20 | HKD 3.91 | 13.60K |
| 2026-06-16 | HKD 4.30 | -6.52% | HKD 4.31 | HKD 4.44 | HKD 4.22 | 58.80K |
| 2026-06-15 | HKD 4.60 | -4.17% | HKD 4.79 | HKD 4.80 | HKD 4.22 | 21.20K |
| 2026-06-12 | HKD 4.80 | -2.44% | HKD 4.92 | HKD 4.95 | HKD 4.80 | 23.20K |
| 2026-06-11 | HKD 4.92 | +1.44% | HKD 4.81 | HKD 4.95 | HKD 4.80 | 12.40K |
| 2026-06-10 | HKD 4.85 | -0.61% | HKD 4.83 | HKD 4.99 | HKD 4.82 | 12.00K |
| 2026-06-09 | HKD 4.88 | -3.75% | HKD 4.92 | HKD 4.95 | HKD 4.88 | 34.60K |
| 2026-06-08 | HKD 5.07 | -2.31% | HKD 4.92 | HKD 5.14 | HKD 4.92 | 78.40K |
| 2026-06-05 | HKD 5.19 | -0.19% | HKD 4.97 | HKD 5.19 | HKD 4.90 | 26.80K |
| 2026-06-04 | HKD 5.20 | -3.88% | HKD 5.39 | HKD 5.39 | HKD 5.20 | 8.20K |
| 2026-06-03 | HKD 5.41 | +4.64% | HKD 5.00 | HKD 5.41 | HKD 5.00 | 11.60K |
| 2026-06-02 | HKD 5.17 | -1.15% | HKD 5.00 | HKD 5.17 | HKD 5.00 | 4.40K |
| 2026-06-01 | HKD 5.23 | +5.87% | HKD 5.15 | HKD 5.23 | HKD 5.10 | 104.80K |
| 2026-05-29 | HKD 4.94 | -4.63% | HKD 5.16 | HKD 5.28 | HKD 4.94 | 46.40K |
| 2026-05-28 | HKD 5.18 | -2.08% | HKD 5.27 | HKD 5.27 | HKD 4.98 | 64.80K |
| 2026-05-27 | HKD 5.29 | +0.19% | HKD 5.20 | HKD 5.32 | HKD 5.04 | 33.40K |
| 2026-05-26 | HKD 5.28 | -2.58% | HKD 5.42 | HKD 5.42 | HKD 5.26 | 4.20K |