Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.080	47.940	45.480	45.820	45.261	20,974,189
2026-04-27	47.900	48.280	46.020	46.200	45.637	14,161,100
2026-04-24	45.380	48.500	44.460	47.220	46.644	20,038,109
2026-04-23	45.060	45.980	43.380	45.380	44.827	15,842,200
2026-04-22	44.180	44.860	43.740	44.240	43.700	10,068,350
2026-04-21	42.480	44.400	40.920	44.400	43.858	14,587,550
2026-04-20	41.200	42.840	40.680	41.680	41.172	8,786,700
2026-04-17	40.060	41.920	39.620	41.180	40.678	9,892,300
2026-04-16	40.200	40.200	39.300	39.840	39.354	8,740,860
2026-04-15	40.860	40.880	39.000	39.980	39.492	7,754,900
2026-04-14	40.620	42.260	39.820	40.340	39.848	9,817,661
2026-04-13	37.840	40.360	37.560	39.820	39.334	16,938,631
2026-04-10	36.980	38.160	36.360	37.800	37.339	9,849,713
2026-04-09	35.700	36.480	35.380	36.020	35.581	2,672,132
2026-04-08	34.700	36.360	34.560	35.980	35.541	7,374,563
2026-04-02	34.640	34.640	32.940	33.040	32.637	2,046,000
2026-04-01	33.820	34.620	33.520	34.420	34.000	3,868,670
2026-03-31	33.860	34.080	32.580	32.860	32.459	2,678,230
2026-03-30	33.720	34.380	33.160	33.880	33.467	3,768,500
2026-03-27	33.400	34.880	33.280	34.640	34.218	3,416,500
2026-03-26	35.360	35.360	33.520	33.780	33.368	3,435,601
2026-03-25	34.980	35.860	34.760	35.360	34.929	4,185,500
2026-03-24	35.000	35.060	33.320	34.560	34.138	9,340,299
2026-03-23	35.500	35.620	34.000	34.380	33.961	5,848,044
2026-03-20	37.480	38.160	36.660	37.020	36.568	6,655,815
2026-03-19	38.600	38.900	37.220	37.500	37.043	5,665,500
2026-03-18	38.600	40.260	37.580	39.580	39.097	6,442,106
2026-03-17	38.620	39.760	38.180	38.660	38.188	6,782,000
2026-03-16	37.440	37.960	36.060	37.760	37.299	6,150,520
2026-03-13	36.500	37.100	35.880	37.000	36.549	3,448,009
2026-03-12	36.600	37.440	36.180	36.500	36.055	2,869,550
2026-03-11	38.240	38.560	36.620	36.640	36.193	4,097,000
2026-03-10	37.280	38.280	36.620	38.200	37.734	3,844,500
2026-03-09	35.280	36.400	34.500	36.320	35.877	7,538,338
2026-03-06	37.300	37.340	36.080	37.140	36.687	4,746,805
2026-03-05	38.600	39.460	37.000	37.840	37.378	3,988,500
2026-03-04	38.200	38.840	36.560	37.320	36.865	5,999,722
2026-03-03	41.400	42.620	37.820	38.220	37.754	7,918,288
2026-03-02	40.020	41.880	39.720	40.500	40.006	6,378,640
2026-02-27	40.320	40.660	39.600	40.520	40.026	7,658,763
2026-02-26	39.460	41.000	39.140	40.800	40.302	6,918,856
2026-02-25	40.000	41.200	39.160	39.560	39.078	8,747,547
2026-02-24	36.820	39.740	36.800	39.500	39.018	12,754,350
2026-02-23	36.800	37.460	35.700	36.820	36.371	5,565,300
2026-02-20	35.980	35.980	34.800	35.000	34.573	1,331,879
2026-02-16	34.880	35.960	34.740	35.880	35.442	897,600
2026-02-13	35.300	35.620	34.500	34.980	34.553	3,926,079
2026-02-12	35.260	36.300	35.080	35.800	35.363	4,631,000
2026-02-11	33.600	35.740	33.600	35.200	34.771	8,000,281
2026-02-10	32.900	33.780	32.560	33.640	33.230	4,447,900
2026-02-09	31.680	33.220	31.660	32.860	32.459	4,708,600
2026-02-06	30.580	31.300	30.200	31.080	30.701	1,957,006
2026-02-05	31.320	31.460	30.400	31.000	30.622	3,294,000
2026-02-04	31.680	31.680	31.140	31.600	31.215	1,717,784
2026-02-03	30.880	31.660	30.700	31.660	31.274	2,189,700
2026-02-02	31.400	31.680	30.180	30.660	30.286	3,032,979
2026-01-30	31.560	32.240	30.980	31.640	31.254	2,848,800
2026-01-29	32.380	32.380	31.600	31.960	31.570	2,766,500
2026-01-28	31.660	32.700	31.660	32.300	31.906	3,294,300
2026-01-27	30.980	31.800	30.740	31.600	31.215	1,825,000

← NewerPage 3 of 21 · 1,229 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.