Kingboard Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	45.840	48.800	44.000	48.000	48.000	38,606,844
2026-07-24	48.700	49.060	45.840	46.640	46.640	35,647,773
2026-07-23	52.650	53.350	49.500	50.350	50.350	29,872,180
2026-07-22	59.200	59.200	49.640	51.250	51.250	49,790,379
2026-07-21	53.450	58.100	51.750	57.050	57.050	46,958,199
2026-07-20	54.250	54.250	50.050	52.200	52.200	37,368,367
2026-07-17	53.000	55.850	50.750	51.400	51.400	44,089,422
2026-07-16	60.250	60.750	55.750	56.850	56.850	33,294,352
2026-07-15	67.500	67.900	61.700	62.850	62.850	24,090,484
2026-07-14	62.000	68.300	59.300	64.650	64.650	49,889,789
2026-07-13	73.500	74.050	57.200	59.400	59.400	69,321,117
2026-07-10	79.000	84.800	72.700	73.500	73.500	38,474,180
2026-07-09	79.000	80.900	72.750	77.500	77.500	43,921,414
2026-07-08	85.000	85.550	71.600	74.250	74.250	62,374,254
2026-07-07	88.200	89.750	80.650	84.600	84.600	44,448,145
2026-07-06	105.10	107.10	87.400	89.200	89.200	56,719,777
2026-07-03	97.200	104.40	97.150	98.650	98.650	41,500,777
2026-07-02	105.00	111.60	99.450	102.30	102.30	46,252,773
2026-06-30	120.00	125.70	115.30	117.90	117.90	43,951,824
2026-06-29	128.00	136.20	113.70	120.00	120.00	53,883,426
2026-06-26	126.00	133.90	114.00	126.40	126.40	59,961,129
2026-06-25	133.50	139.90	121.50	128.70	128.70	72,573,625
2026-06-24	131.00	134.00	124.00	126.80	126.80	60,534,684
2026-06-23	141.00	141.00	125.60	127.80	127.80	55,099,086
2026-06-22	132.50	151.80	132.50	141.10	141.10	63,224,305
2026-06-18	117.10	127.30	114.30	126.60	126.60	49,967,449
2026-06-17	97.100	120.50	97.000	116.50	116.50	56,437,609
2026-06-16	102.00	104.80	95.800	99.000	99.000	46,828,941
2026-06-15	94.800	104.20	89.150	100.60	100.60	42,821,609
2026-06-12	100.00	103.00	87.600	89.300	89.300	40,215,102
2026-06-11	88.900	96.050	86.650	93.700	93.700	42,515,473
2026-06-10	86.500	94.350	85.400	91.000	89.890	36,988,434
2026-06-09	72.400	90.750	71.900	89.850	88.754	61,531,312
2026-06-08	58.100	72.350	58.000	71.750	70.875	35,898,609
2026-06-05	65.150	67.700	62.350	62.350	61.590	19,262,170
2026-06-04	61.500	68.200	59.100	66.900	66.084	20,055,359
2026-06-03	61.500	63.850	59.950	62.750	61.985	20,919,910
2026-06-02	60.750	61.800	57.800	60.350	59.614	22,913,770
2026-06-01	66.100	67.850	60.400	60.900	60.157	33,501,289
2026-05-29	65.600	69.100	65.500	65.750	64.948	24,220,340
2026-05-28	60.550	66.250	59.750	65.550	64.750	16,886,311
2026-05-27	63.800	63.900	60.500	61.450	60.700	15,383,890
2026-05-26	60.200	62.200	59.000	61.000	60.256	23,087,449
2026-05-22	55.200	58.550	55.150	58.300	57.589	21,503,619
2026-05-21	56.000	58.050	53.850	54.450	53.786	17,213,240
2026-05-20	53.800	56.000	53.050	55.200	54.527	13,829,820
2026-05-19	53.150	54.750	49.840	54.500	53.835	18,304,561
2026-05-18	53.650	56.000	52.950	53.850	53.193	15,145,980
2026-05-15	55.100	56.700	52.700	54.000	53.341	26,788,840
2026-05-14	58.800	58.800	53.950	54.650	53.983	17,843,080
2026-05-13	56.000	58.400	54.750	57.700	56.996	17,685,801
2026-05-12	56.300	56.550	53.650	56.000	55.317	19,085,180
2026-05-11	52.200	56.550	51.250	55.850	55.169	32,744,789
2026-05-08	48.000	51.950	47.700	51.850	51.218	18,982,529
2026-05-07	47.000	49.280	46.280	48.620	48.027	15,313,100
2026-05-06	45.480	47.700	44.300	46.080	45.518	13,125,490
2026-05-05	45.300	45.500	44.120	44.840	44.293	2,347,500
2026-05-04	44.200	45.320	43.720	45.280	44.728	5,451,510
2026-04-30	48.100	48.500	43.560	44.120	43.582	16,055,040
2026-04-29	45.200	48.840	45.000	47.980	47.395	15,185,650

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.4000 HKD
2025-12-12	0.6900 HKD
2025-06-11	0.4600 HKD
2024-12-13	0.4000 HKD
2024-06-12	0.3600 HKD
2023-12-12	0.1600 HKD
2023-06-14	0.7500 HKD
2022-12-06	0.3000 HKD
2022-06-15	2.4400 HKD
2021-12-07	0.5600 HKD
2021-05-26	1.0000 HKD
2020-12-01	0.2800 HKD
2020-05-27	0.6000 HKD
2019-10-04	0.2800 HKD
2019-05-29	0.7000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.