Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	31.540	31.600	30.700	31.160	30.780	2,432,900
2026-01-23	31.160	31.780	30.800	31.620	31.234	3,341,368
2026-01-22	31.200	32.400	30.700	31.000	30.622	8,308,206
2026-01-21	29.480	31.120	29.440	31.100	30.721	5,596,800
2026-01-20	29.980	30.280	29.120	29.560	29.199	2,439,000
2026-01-19	29.140	30.040	28.920	29.800	29.437	3,145,575
2026-01-16	28.880	29.320	28.800	29.200	28.844	1,954,820
2026-01-15	28.200	29.160	28.200	28.880	28.528	2,248,248
2026-01-14	28.480	28.600	28.080	28.200	27.856	1,843,679
2026-01-13	28.800	29.000	28.140	28.300	27.955	1,692,700
2026-01-12	29.060	29.360	28.160	28.640	28.291	2,173,500
2026-01-09	28.860	29.300	28.740	29.000	28.646	1,597,100
2026-01-08	29.000	29.000	28.380	28.700	28.350	948,020
2026-01-07	29.000	29.300	28.720	29.000	28.646	1,219,500
2026-01-06	28.940	29.480	28.640	29.140	28.785	2,921,500
2026-01-05	29.480	29.560	28.040	28.720	28.370	3,703,100
2026-01-02	29.360	29.580	29.000	29.580	29.219	1,071,600
2025-12-31	29.220	29.800	29.220	29.360	29.002	1,465,639
2025-12-30	29.340	29.760	29.140	29.340	28.982	1,648,000
2025-12-29	29.580	30.480	28.980	29.160	28.804	4,773,500
2025-12-24	27.900	29.100	27.900	28.740	28.389	3,968,716
2025-12-23	26.480	28.260	26.480	27.740	27.402	3,319,650
2025-12-22	26.100	26.740	26.060	26.700	26.374	1,448,339
2025-12-19	26.060	26.300	26.020	26.040	25.722	1,363,423
2025-12-18	26.380	26.620	26.020	26.080	25.762	1,033,221
2025-12-17	26.220	26.720	25.900	26.620	26.295	1,085,683
2025-12-16	26.920	26.920	26.020	26.220	25.900	1,558,252
2025-12-15	26.500	26.980	26.260	26.960	26.631	1,072,000
2025-12-12	26.880	27.040	26.380	26.720	26.394	1,713,000
2025-12-11	27.620	28.160	27.200	27.360	26.345	1,997,000
2025-12-10	28.020	28.380	27.520	27.860	26.826	1,469,000
2025-12-09	27.860	28.500	27.860	28.120	27.077	2,744,000
2025-12-08	27.020	27.900	26.920	27.900	26.865	2,230,500
2025-12-05	26.760	27.120	26.760	27.020	26.017	783,572
2025-12-04	27.160	27.160	26.680	27.060	26.056	637,000
2025-12-03	27.240	27.240	26.680	26.980	25.979	1,099,500
2025-12-02	26.760	27.300	26.660	27.240	26.229	1,964,500
2025-12-01	26.060	26.940	26.060	26.600	25.613	1,398,000
2025-11-28	26.000	26.140	25.800	26.040	25.074	725,600
2025-11-27	25.900	26.680	25.900	26.140	25.170	857,000
2025-11-26	26.180	26.200	25.780	26.120	25.151	871,000
2025-11-25	25.780	26.120	25.680	25.880	24.920	844,425
2025-11-24	25.680	25.680	25.200	25.480	24.535	1,953,500
2025-11-21	26.000	26.000	25.100	25.180	24.246	3,534,500
2025-11-20	26.660	26.880	26.140	26.420	25.440	1,397,000
2025-11-19	26.700	26.800	26.060	26.360	25.382	2,323,500
2025-11-18	27.500	27.500	26.300	26.420	25.440	2,883,500
2025-11-17	27.020	27.600	27.020	27.500	26.480	1,129,500
2025-11-14	27.500	27.720	27.040	27.240	26.229	1,721,500
2025-11-13	27.400	27.960	27.320	27.960	26.922	1,567,500
2025-11-12	26.680	27.500	26.520	27.480	26.460	1,851,648
2025-11-11	26.880	27.240	26.480	26.680	25.690	2,405,264
2025-11-10	26.720	26.980	26.300	26.780	25.786	2,244,840
2025-11-07	27.120	27.460	26.680	26.860	25.863	1,714,645
2025-11-06	26.760	27.460	26.760	27.420	26.403	1,582,405
2025-11-05	26.380	26.720	25.780	26.700	25.709	1,352,542
2025-11-04	27.300	27.400	26.540	26.580	25.594	3,468,000
2025-11-03	27.960	27.960	26.400	27.120	26.114	3,805,375
2025-10-31	28.300	28.620	27.740	27.840	26.807	2,603,600
2025-10-30	28.560	28.800	27.960	28.500	27.442	6,291,121

← NewerPage 4 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.