HKSE - Delayed Quote HKD

HKBN (1310.HK)

Compare
5.100 +0.030 (+0.59%)
At close: December 20 at 4:08:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 5.070 5.100 5.050 5.100 5.100 5,354,887
Dec 19, 2024 5.070 5.110 5.040 5.070 5.070 3,588,409
Dec 18, 2024 5.100 5.130 5.060 5.100 5.100 5,213,591
Dec 17, 2024 0.165 Dividend
Dec 17, 2024 5.110 5.120 5.010 5.100 5.100 9,081,660
Dec 16, 2024 5.310 5.330 5.240 5.270 5.105 6,477,068
Dec 13, 2024 5.310 5.320 5.280 5.300 5.134 7,260,700
Dec 12, 2024 5.270 5.350 5.270 5.310 5.144 13,887,676
Dec 11, 2024 5.260 5.300 5.190 5.270 5.105 6,783,382
Dec 10, 2024 5.150 5.290 5.140 5.270 5.105 14,158,298
Dec 9, 2024 5.140 5.170 5.130 5.160 4.998 8,861,844
Dec 6, 2024 5.180 5.180 5.140 5.160 4.998 17,302,049
Dec 5, 2024 5.150 5.180 5.140 5.180 5.018 11,410,693
Dec 4, 2024 5.100 5.180 5.100 5.150 4.989 15,347,000
Dec 3, 2024 5.200 5.230 5.080 5.130 4.969 51,977,673
Dec 2, 2024 4.860 4.860 4.860 4.860 4.708 -
Nov 29, 2024 4.580 4.880 4.580 4.860 4.708 25,989,066
Nov 28, 2024 4.550 4.620 4.520 4.580 4.437 6,979,000
Nov 27, 2024 4.480 4.550 4.470 4.530 4.388 5,145,000
Nov 26, 2024 4.600 4.630 4.410 4.480 4.340 6,615,565
Nov 25, 2024 4.350 4.690 4.350 4.640 4.495 13,560,522
Nov 22, 2024 4.410 4.500 4.360 4.390 4.253 7,745,000
Nov 21, 2024 4.590 4.590 4.280 4.430 4.291 16,222,298
Nov 20, 2024 4.840 4.940 4.390 4.600 4.456 61,021,794
Nov 19, 2024 4.310 4.310 4.310 4.310 4.175 -
Nov 18, 2024 4.250 4.430 4.150 4.310 4.175 24,030,254
Nov 15, 2024 3.900 4.410 3.900 4.140 4.010 33,724,300
Nov 14, 2024 3.750 3.940 3.740 3.900 3.778 14,193,500
Nov 13, 2024 3.690 3.820 3.650 3.770 3.652 13,096,000
Nov 12, 2024 3.710 3.790 3.700 3.710 3.594 3,002,000
Nov 11, 2024 3.710 3.740 3.650 3.740 3.623 4,012,390
Nov 8, 2024 3.730 3.780 3.670 3.710 3.594 4,713,000
Nov 7, 2024 3.770 3.770 3.670 3.730 3.613 6,122,710
Nov 6, 2024 3.880 3.890 3.730 3.770 3.652 8,152,004
Nov 5, 2024 3.750 3.880 3.720 3.880 3.759 10,083,151
Nov 4, 2024 3.660 3.800 3.610 3.770 3.652 12,652,000
Nov 1, 2024 3.480 3.780 3.480 3.600 3.487 17,920,357
Oct 31, 2024 3.510 3.510 3.360 3.430 3.323 6,086,500
Oct 30, 2024 3.550 3.570 3.460 3.510 3.400 4,087,000
Oct 29, 2024 3.600 3.730 3.520 3.560 3.449 6,397,000
Oct 28, 2024 3.400 3.620 3.400 3.580 3.468 10,456,500
Oct 25, 2024 3.390 3.440 3.370 3.400 3.294 2,949,700
Oct 24, 2024 3.460 3.470 3.380 3.390 3.284 4,363,500
Oct 23, 2024 3.450 3.470 3.350 3.460 3.352 6,412,072
Oct 22, 2024 3.290 3.480 3.270 3.450 3.342 13,031,808
Oct 21, 2024 3.180 3.300 3.150 3.290 3.187 6,645,000
Oct 18, 2024 3.090 3.180 3.080 3.180 3.080 4,305,000
Oct 17, 2024 3.110 3.160 3.060 3.090 2.993 4,198,752
Oct 16, 2024 3.090 3.130 3.070 3.110 3.013 1,634,500
Oct 15, 2024 3.170 3.200 3.050 3.090 2.993 3,865,500
Oct 14, 2024 3.120 3.190 3.080 3.170 3.071 3,684,000
Oct 10, 2024 3.050 3.160 3.040 3.120 3.022 4,016,100
Oct 9, 2024 3.150 3.150 2.980 3.040 2.945 5,968,500
Oct 8, 2024 3.290 3.290 3.000 3.030 2.935 10,351,206
Oct 7, 2024 3.130 3.300 3.130 3.240 3.139 9,728,560
Oct 4, 2024 3.130 3.130 3.030 3.130 3.032 5,885,205
Oct 3, 2024 3.130 3.220 3.060 3.110 3.013 12,150,711
Oct 2, 2024 3.100 3.130 3.050 3.110 3.013 11,080,000
Sep 30, 2024 3.080 3.160 3.030 3.100 3.003 10,267,000
Sep 27, 2024 3.100 3.150 3.020 3.040 2.945 10,570,500
Sep 26, 2024 3.000 3.080 3.000 3.070 2.974 5,056,599
Sep 25, 2024 3.020 3.080 2.980 3.000 2.906 5,035,666
Sep 24, 2024 2.960 3.020 2.960 3.010 2.916 4,571,003
Sep 23, 2024 2.950 2.980 2.910 2.940 2.848 3,095,732
Sep 20, 2024 3.080 3.100 2.930 2.950 2.858 9,454,519
Sep 19, 2024 2.990 3.080 2.980 3.080 2.984 9,459,353
Sep 17, 2024 2.930 3.000 2.900 2.960 2.867 4,399,500
Sep 16, 2024 2.830 2.940 2.830 2.940 2.848 8,009,500
Sep 13, 2024 2.660 2.850 2.660 2.830 2.741 14,286,100
Sep 12, 2024 2.580 2.680 2.570 2.660 2.577 4,885,500
Sep 11, 2024 2.610 2.610 2.530 2.540 2.460 2,840,496
Sep 10, 2024 2.590 2.610 2.510 2.610 2.528 2,383,000
Sep 9, 2024 2.670 2.670 2.550 2.580 2.499 4,158,000
Sep 5, 2024 2.640 2.680 2.630 2.670 2.586 1,901,195
Sep 4, 2024 2.660 2.680 2.630 2.640 2.557 2,047,400
Sep 3, 2024 2.700 2.720 2.680 2.690 2.606 2,158,057
Sep 2, 2024 2.690 2.720 2.650 2.700 2.615 3,148,500
Aug 30, 2024 2.670 2.780 2.660 2.690 2.606 10,717,800
Aug 29, 2024 2.630 2.680 2.580 2.660 2.577 3,277,221
Aug 28, 2024 2.600 2.630 2.570 2.620 2.538 2,893,074
Aug 27, 2024 2.600 2.600 2.570 2.600 2.519 1,941,000
Aug 26, 2024 2.510 2.600 2.490 2.600 2.519 5,174,500
Aug 23, 2024 2.530 2.530 2.460 2.490 2.412 1,348,500
Aug 22, 2024 2.480 2.540 2.450 2.540 2.460 4,503,000
Aug 21, 2024 2.450 2.480 2.420 2.480 2.402 1,094,773
Aug 20, 2024 2.480 2.480 2.440 2.450 2.373 1,718,529
Aug 19, 2024 2.400 2.490 2.400 2.460 2.383 2,554,900
Aug 16, 2024 2.410 2.460 2.390 2.420 2.344 2,285,154
Aug 15, 2024 2.400 2.420 2.380 2.400 2.325 1,890,500
Aug 14, 2024 2.410 2.410 2.360 2.400 2.325 1,250,800
Aug 13, 2024 2.340 2.400 2.340 2.400 2.325 2,125,600
Aug 12, 2024 2.370 2.370 2.300 2.350 2.276 3,768,378
Aug 9, 2024 2.370 2.380 2.360 2.370 2.296 1,293,000
Aug 8, 2024 2.400 2.400 2.350 2.350 2.276 5,101,500
Aug 7, 2024 2.380 2.420 2.350 2.400 2.325 3,041,398
Aug 6, 2024 2.390 2.410 2.360 2.360 2.286 2,847,500
Aug 5, 2024 2.450 2.450 2.370 2.390 2.315 3,608,703
Aug 2, 2024 2.510 2.510 2.430 2.430 2.354 2,966,278
Aug 1, 2024 2.480 2.500 2.460 2.500 2.422 1,147,000
Jul 31, 2024 2.460 2.500 2.430 2.480 2.402 1,981,000
Jul 30, 2024 2.440 2.450 2.420 2.430 2.354 1,039,500
Jul 29, 2024 2.450 2.480 2.430 2.440 2.364 1,823,500
Jul 26, 2024 2.450 2.450 2.420 2.420 2.344 1,263,500
Jul 25, 2024 2.460 2.470 2.420 2.420 2.344 2,396,000
Jul 24, 2024 2.450 2.520 2.450 2.460 2.383 2,370,774
Jul 23, 2024 2.520 2.520 2.450 2.450 2.373 3,661,000
Jul 22, 2024 2.520 2.550 2.500 2.530 2.451 2,539,647
Jul 19, 2024 2.670 2.670 2.520 2.520 2.441 4,245,600
Jul 18, 2024 2.610 2.690 2.590 2.670 2.586 4,485,300
Jul 17, 2024 2.580 2.620 2.560 2.610 2.528 2,834,000
Jul 16, 2024 2.630 2.640 2.580 2.580 2.499 1,962,000
Jul 15, 2024 2.600 2.650 2.600 2.630 2.548 4,339,773
Jul 12, 2024 2.550 2.630 2.540 2.620 2.538 6,551,100
Jul 11, 2024 2.520 2.540 2.500 2.540 2.460 3,529,371
Jul 10, 2024 2.490 2.520 2.470 2.500 2.422 1,803,150
Jul 9, 2024 2.500 2.510 2.460 2.480 2.402 986,000
Jul 8, 2024 2.520 2.530 2.460 2.490 2.412 1,128,753
Jul 5, 2024 2.510 2.530 2.470 2.520 2.441 2,704,500
Jul 4, 2024 2.510 2.540 2.490 2.510 2.431 1,397,000
Jul 3, 2024 2.500 2.510 2.480 2.510 2.431 2,605,613
Jul 2, 2024 2.470 2.500 2.450 2.490 2.412 2,018,354
Jun 28, 2024 2.440 2.500 2.420 2.460 2.383 4,069,000
Jun 27, 2024 2.480 2.480 2.410 2.430 2.354 2,123,000
Jun 26, 2024 2.420 2.480 2.410 2.480 2.402 3,810,500
Jun 25, 2024 2.420 2.470 2.400 2.410 2.335 2,149,000
Jun 24, 2024 2.450 2.480 2.420 2.420 2.344 1,506,541
Jun 21, 2024 2.510 2.510 2.430 2.490 2.412 3,837,900
Jun 20, 2024 2.530 2.530 2.470 2.500 2.422 2,207,466
Jun 19, 2024 2.470 2.500 2.450 2.490 2.412 1,433,500
Jun 18, 2024 2.410 2.470 2.400 2.450 2.373 1,546,833
Jun 17, 2024 2.470 2.480 2.390 2.410 2.335 3,041,000
Jun 14, 2024 2.490 2.490 2.450 2.470 2.393 1,762,163
Jun 13, 2024 2.500 2.500 2.460 2.490 2.412 1,800,200
Jun 12, 2024 2.490 2.490 2.450 2.480 2.402 2,607,941
Jun 11, 2024 2.540 2.540 2.480 2.490 2.412 4,454,000
Jun 7, 2024 2.520 2.580 2.520 2.520 2.441 15,540,073
Jun 6, 2024 2.500 2.590 2.490 2.520 2.441 5,548,500
Jun 5, 2024 2.500 2.540 2.470 2.470 2.393 3,717,500
Jun 4, 2024 2.550 2.550 2.500 2.510 2.431 2,350,984
Jun 3, 2024 2.530 2.550 2.420 2.540 2.460 12,193,000
May 31, 2024 2.370 2.700 2.350 2.590 2.509 16,349,426
May 30, 2024 2.400 2.420 2.350 2.360 2.286 5,555,500
May 29, 2024 2.480 2.490 2.400 2.400 2.325 7,109,176
May 28, 2024 2.590 2.600 2.480 2.480 2.402 11,481,093
May 27, 2024 2.540 2.580 2.530 2.570 2.490 4,084,000
May 24, 2024 2.570 2.610 2.550 2.570 2.490 2,344,816
May 23, 2024 2.610 2.630 2.560 2.600 2.519 4,797,171
May 22, 2024 2.550 2.660 2.550 2.640 2.557 5,979,500
May 21, 2024 0.150 Dividend
May 21, 2024 2.590 2.640 2.550 2.550 2.470 12,572,500
May 20, 2024 2.780 2.840 2.750 2.800 2.567 16,164,414
May 17, 2024 2.740 2.780 2.740 2.770 2.540 14,640,000
May 16, 2024 2.720 2.740 2.710 2.730 2.503 8,227,000
May 14, 2024 2.650 2.730 2.650 2.700 2.475 8,673,984
May 13, 2024 2.590 2.700 2.590 2.640 2.420 9,648,292
May 10, 2024 2.500 2.590 2.490 2.590 2.375 12,578,300
May 9, 2024 2.420 2.520 2.420 2.490 2.283 8,386,000
May 8, 2024 2.500 2.520 2.420 2.440 2.237 8,482,902
May 7, 2024 2.510 2.540 2.480 2.500 2.292 5,404,500
May 6, 2024 2.400 2.530 2.400 2.510 2.301 10,677,986
May 3, 2024 2.450 2.480 2.360 2.420 2.219 14,515,374
May 2, 2024 2.360 2.450 2.340 2.450 2.246 6,624,830
Apr 30, 2024 2.530 2.540 2.340 2.360 2.164 31,799,328
Apr 29, 2024 2.890 2.900 2.480 2.520 2.310 59,024,318
Apr 26, 2024 3.000 3.020 2.980 3.020 2.769 2,021,635
Apr 25, 2024 3.000 3.030 2.970 3.000 2.750 4,761,033
Apr 24, 2024 2.980 3.050 2.970 3.000 2.750 2,809,500
Apr 23, 2024 2.950 2.970 2.930 2.950 2.705 1,091,414
Apr 22, 2024 2.860 2.920 2.860 2.910 2.668 1,088,500
Apr 19, 2024 2.830 2.880 2.800 2.860 2.622 1,602,000
Apr 18, 2024 2.800 2.840 2.740 2.830 2.595 4,880,497
Apr 17, 2024 2.810 2.850 2.770 2.790 2.558 2,907,000
Apr 16, 2024 3.010 3.020 2.790 2.810 2.576 5,562,793
Apr 15, 2024 3.050 3.070 3.000 3.020 2.769 2,481,148
Apr 12, 2024 3.080 3.080 3.030 3.050 2.796 2,499,133
Apr 11, 2024 3.100 3.130 3.050 3.090 2.833 3,671,000
Apr 10, 2024 3.100 3.150 3.050 3.130 2.870 3,092,173
Apr 9, 2024 3.050 3.100 3.050 3.070 2.815 1,769,876
Apr 8, 2024 3.050 3.090 3.050 3.060 2.805 2,460,776
Apr 5, 2024 3.060 3.090 3.040 3.050 2.796 1,340,719
Apr 3, 2024 2.960 3.100 2.960 3.060 2.805 4,892,941
Apr 2, 2024 2.950 2.960 2.880 2.960 2.714 3,458,500
Mar 28, 2024 3.010 3.010 2.820 2.930 2.686 7,132,225
Mar 27, 2024 3.030 3.050 3.000 3.020 2.769 6,955,450
Mar 26, 2024 3.030 3.050 3.000 3.030 2.778 2,589,250
Mar 25, 2024 3.030 3.040 2.960 3.030 2.778 3,602,500
Mar 22, 2024 3.060 3.150 3.000 3.040 2.787 9,802,566
Mar 21, 2024 2.810 3.010 2.810 2.980 2.732 7,787,439
Mar 20, 2024 2.800 2.830 2.790 2.810 2.576 1,326,700
Mar 19, 2024 2.800 2.840 2.770 2.800 2.567 3,169,500
Mar 18, 2024 2.810 2.830 2.770 2.800 2.567 6,231,625
Mar 15, 2024 2.860 2.860 2.790 2.820 2.585 5,430,776
Mar 14, 2024 2.800 2.870 2.760 2.860 2.622 6,963,228
Mar 13, 2024 2.810 2.820 2.750 2.780 2.549 5,643,729
Mar 12, 2024 2.870 2.890 2.750 2.810 2.576 12,737,091
Mar 11, 2024 2.900 2.940 2.840 2.870 2.631 8,436,500
Mar 8, 2024 2.950 2.950 2.810 2.900 2.659 9,473,028
Mar 7, 2024 3.030 3.040 2.950 2.950 2.705 7,275,493
Mar 6, 2024 3.000 3.080 2.940 3.040 2.787 7,020,000
Mar 5, 2024 3.100 3.100 2.970 3.000 2.750 10,136,127
Mar 4, 2024 3.030 3.170 3.000 3.130 2.870 9,724,000
Mar 1, 2024 3.230 3.230 3.010 3.030 2.778 17,113,314
Feb 29, 2024 3.280 3.290 3.230 3.230 2.961 3,918,000
Feb 28, 2024 3.290 3.310 3.230 3.250 2.980 2,909,000
Feb 27, 2024 3.270 3.300 3.210 3.290 3.016 1,843,587
Feb 26, 2024 3.280 3.320 3.200 3.270 2.998 2,989,100
Feb 23, 2024 3.320 3.340 3.230 3.280 3.007 4,314,255
Feb 22, 2024 3.350 3.370 3.260 3.320 3.044 4,300,500
Feb 21, 2024 3.330 3.370 3.320 3.350 3.071 2,234,645
Feb 20, 2024 3.230 3.320 3.190 3.320 3.044 3,105,022
Feb 19, 2024 3.270 3.290 3.220 3.250 2.980 1,795,000
Feb 16, 2024 3.130 3.280 3.130 3.270 2.998 2,507,250
Feb 15, 2024 3.230 3.230 3.070 3.120 2.860 2,277,500
Feb 14, 2024 3.200 3.240 3.110 3.230 2.961 1,990,250
Feb 9, 2024 3.180 3.180 3.180 3.180 2.915 -
Feb 8, 2024 3.230 3.280 3.220 3.260 2.989 2,500,000
Feb 7, 2024 3.230 3.280 3.180 3.210 2.943 2,908,211
Feb 6, 2024 3.230 3.250 3.200 3.230 2.961 1,570,880
Feb 5, 2024 3.200 3.270 3.190 3.220 2.952 936,307
Feb 2, 2024 3.240 3.260 3.170 3.200 2.934 1,684,700
Feb 1, 2024 3.270 3.270 3.200 3.230 2.961 1,332,500
Jan 31, 2024 3.260 3.280 3.180 3.250 2.980 1,429,911
Jan 30, 2024 3.300 3.320 3.240 3.250 2.980 1,299,000
Jan 29, 2024 3.210 3.360 3.210 3.330 3.053 2,086,000
Jan 26, 2024 3.270 3.310 3.210 3.210 2.943 2,126,500
Jan 25, 2024 3.300 3.320 3.240 3.270 2.998 1,848,000
Jan 24, 2024 3.270 3.310 3.190 3.310 3.035 843,658
Jan 23, 2024 3.200 3.260 3.160 3.230 2.961 1,381,300
Jan 22, 2024 3.300 3.300 3.120 3.190 2.925 1,997,541
Jan 19, 2024 3.280 3.350 3.230 3.300 3.025 1,714,498
Jan 18, 2024 3.300 3.300 3.180 3.270 2.998 2,224,300
Jan 17, 2024 3.350 3.370 3.280 3.290 3.016 3,393,500
Jan 16, 2024 3.380 3.450 3.350 3.370 3.090 1,426,651
Jan 15, 2024 3.370 3.370 3.370 3.370 3.090 -
Jan 12, 2024 3.380 3.440 3.360 3.380 3.099 1,373,140
Jan 11, 2024 3.350 3.410 3.310 3.380 3.099 1,658,500
Jan 10, 2024 3.420 3.420 3.350 3.360 3.080 2,055,400
Jan 9, 2024 3.390 3.450 3.350 3.430 3.145 2,238,737
Jan 8, 2024 3.500 3.550 3.360 3.400 3.117 2,710,211
Jan 5, 2024 3.570 3.570 3.500 3.510 3.218 2,139,133
Jan 4, 2024 3.600 3.620 3.530 3.560 3.264 3,647,420
Jan 3, 2024 3.460 3.640 3.450 3.620 3.319 3,289,544
Jan 2, 2024 3.510 3.580 3.430 3.500 3.209 3,921,000
Dec 29, 2023 3.440 3.520 3.410 3.490 3.200 2,090,500
Dec 28, 2023 3.300 3.500 3.300 3.420 3.135 3,270,200
Dec 27, 2023 3.310 3.350 3.300 3.320 3.044 2,276,000
Dec 22, 2023 3.250 3.350 3.240 3.310 3.035 1,378,152
Dec 21, 2023 3.290 3.330 3.210 3.270 2.998 1,946,149
Dec 20, 2023 0.200 Dividend
Dec 20, 2023 3.350 3.390 3.290 3.290 3.016 3,044,500

Related Tickers

6823.HK HKT Trust and HKT Limited
9.400
-1.26%
 
0008.HK PCCW
4.410
+0.46%
 
0728.HK CHINA TELECOM
4.850
-0.82%
 
0788.HK CHINA TOWER
1.120
-0.88%
 
1883.HK CITIC TELECOM
2.250
-0.88%
 
0941.HK CHINA MOBILE
75.350
-0.20%
 
0762.HK CHINA UNICOM
7.150
-0.83%
 
0215.HK HUTCHTEL HK
0.920
0.00%
 
0315.HK SMARTONE TELE
4.120
+1.48%
 
0552.HK CHINACOMSERVICE
4.360
0.00%