Want to see HK:1310 full AI Analyst Report?
HKBN (1310) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.36 | 5.40 | 5.30 | 5.32 | 5.32 | +0.09% | 544,000 | 0.82 |
| Oct 29, 2026 | 5.36 | 5.38 | 5.31 | 5.31 | 5.31 | -1.76% | 477,000 | 0.70 |
| Oct 28, 2026 | 5.60 | 5.60 | 5.35 | 5.41 | 5.41 | -3.31% | 999,720 | 1.49 |
| Oct 27, 2026 | 5.63 | 5.64 | 5.57 | 5.59 | 5.59 | -0.18% | 256,720 | 0.37 |
| Oct 26, 2026 | 5.61 | 5.64 | 5.56 | 5.60 | 5.60 | -0.09% | 314,500 | 0.45 |
| Oct 23, 2026 | 5.60 | 5.66 | 5.55 | 5.61 | 5.61 | +0.09% | 261,758 | 0.36 |
| Oct 22, 2026 | 5.85 | 5.85 | 5.58 | 5.60 | 5.60 | -1.93% | 626,500 | 0.86 |
| Oct 21, 2026 | 5.80 | 5.86 | 5.67 | 5.71 | 5.71 | -1.38% | 712,084 | 0.99 |
| Oct 20, 2026 | 5.82 | 5.86 | 5.76 | 5.79 | 5.79 | -0.52% | 373,084 | 0.51 |
| Oct 19, 2026 | 5.82 | 5.98 | 5.82 | 5.82 | 5.82 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.96 | 5.98 | 5.82 | 5.82 | 5.82 | -3.24% | 324,000 | 0.44 |
| Oct 15, 2026 | 5.83 | 6.04 | 5.77 | 6.02 | 6.02 | +2.73% | 4,195,780 | 6.12 |
| Oct 14, 2026 | 5.84 | 5.89 | 5.82 | 5.86 | 5.86 | +0.34% | 492,000 | 0.70 |
| Oct 13, 2026 | 5.83 | 5.84 | 5.74 | 5.84 | 5.84 | +0.09% | 534,500 | 0.76 |
| Oct 12, 2026 | 5.83 | 5.86 | 5.78 | 5.83 | 5.83 | +0.00% | 372,800 | 0.53 |
| Oct 09, 2026 | 5.71 | 5.83 | 5.71 | 5.83 | 5.83 | +2.10% | 1,036,500 | 1.49 |
| Oct 08, 2026 | 5.73 | 5.78 | 5.70 | 5.71 | 5.71 | -0.17% | 586,995 | 0.84 |
| Oct 07, 2026 | 5.59 | 5.72 | 5.59 | 5.72 | 5.72 | +2.79% | 1,070,500 | 1.56 |
| Oct 06, 2026 | 5.51 | 5.57 | 5.51 | 5.57 | 5.57 | +1.18% | 130,500 | 0.19 |
| Oct 05, 2026 | 5.50 | 5.57 | 5.49 | 5.50 | 5.50 | -0.90% | 350,671 | 0.50 |
| Oct 02, 2026 | 5.53 | 5.55 | 5.42 | 5.55 | 5.55 | +0.27% | 625,500 | 0.88 |
| Oct 01, 2026 | 5.54 | 5.65 | 5.54 | 5.54 | 5.54 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.65 | 5.65 | 5.54 | 5.54 | 5.54 | -0.98% | 457,500 | 0.62 |
| Sep 29, 2026 | 5.64 | 5.64 | 5.53 | 5.59 | 5.59 | +0.27% | 370,000 | 0.49 |
| Sep 28, 2026 | 5.56 | 5.65 | 5.54 | 5.58 | 5.58 | +0.27% | 422,670 | 0.57 |
| Sep 25, 2026 | 5.56 | 5.57 | 5.48 | 5.56 | 5.56 | -0.27% | 483,500 | 0.64 |
| Sep 24, 2026 | 5.56 | 5.58 | 5.52 | 5.58 | 5.58 | +0.63% | 311,500 | 0.40 |
| Sep 23, 2026 | 5.53 | 5.56 | 5.52 | 5.54 | 5.54 | -0.45% | 469,000 | 0.59 |
| Sep 22, 2026 | 5.51 | 5.59 | 5.51 | 5.57 | 5.57 | +1.00% | 491,000 | 0.58 |
| Sep 21, 2026 | 5.51 | 5.54 | 5.48 | 5.51 | 5.51 | +0.92% | 548,706 | 0.64 |
| Sep 18, 2026 | 5.51 | 5.57 | 5.46 | 5.46 | 5.46 | -0.55% | 1,020,100 | 1.19 |
| Sep 17, 2026 | 5.48 | 5.51 | 5.43 | 5.49 | 5.49 | +0.18% | 442,494 | 0.49 |
| Sep 16, 2026 | 5.58 | 5.58 | 5.45 | 5.48 | 5.48 | -0.18% | 368,000 | 0.41 |
| Sep 15, 2026 | 5.47 | 5.51 | 5.43 | 5.49 | 5.49 | +0.37% | 547,500 | 0.56 |
| Sep 14, 2026 | 5.44 | 5.52 | 5.43 | 5.47 | 5.47 | +0.55% | 857,500 | 0.87 |
| Sep 11, 2026 | 5.46 | 5.50 | 5.43 | 5.44 | 5.44 | -0.82% | 1,077,884 | 1.10 |
| Sep 10, 2026 | 5.49 | 5.51 | 5.47 | 5.49 | 5.49 | -0.99% | 416,000 | 0.41 |
| Sep 09, 2026 | 5.47 | 5.56 | 5.47 | 5.54 | 5.54 | +1.09% | 496,000 | 0.49 |
| Sep 08, 2026 | 5.52 | 5.53 | 5.46 | 5.48 | 5.48 | -0.72% | 742,569 | 0.74 |
| Sep 07, 2026 | 5.52 | 5.54 | 5.47 | 5.52 | 5.52 | +0.09% | 958,500 | 0.95 |
| Sep 04, 2026 | 5.65 | 5.65 | 5.52 | 5.52 | 5.52 | -0.45% | 979,500 | 0.96 |
| Sep 03, 2026 | 5.64 | 5.72 | 5.54 | 5.54 | 5.54 | -1.77% | 1,187,668 | 1.16 |
| Sep 02, 2026 | 5.72 | 5.73 | 5.64 | 5.64 | 5.64 | -1.40% | 991,000 | 0.97 |
| Sep 01, 2026 | 5.91 | 5.91 | 5.70 | 5.72 | 5.72 | -6.23% | 2,414,000 | 2.42 |
| Aug 31, 2026 | 5.88 | 6.10 | 5.83 | 6.10 | 6.10 | +3.57% | 3,168,500 | 3.26 |
| Aug 28, 2026 | 5.93 | 5.94 | 5.89 | 5.89 | 5.89 | -0.42% | 503,594 | 0.51 |
| Aug 27, 2026 | 6.03 | 6.03 | 5.91 | 5.92 | 5.92 | -0.67% | 382,500 | 0.39 |
| Aug 26, 2026 | 5.92 | 6.03 | 5.92 | 5.96 | 5.96 | +0.59% | 586,806 | 0.59 |
| Aug 25, 2026 | 5.95 | 5.96 | 5.92 | 5.92 | 5.92 | -0.17% | 303,000 | 0.30 |
| Aug 24, 2026 | 6.03 | 6.03 | 5.91 | 5.93 | 5.93 | -1.66% | 531,500 | 0.50 |