Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	28.000	28.480	27.600	27.840	26.807	4,293,372
2025-10-27	27.520	28.060	27.400	28.000	26.961	4,683,540
2025-10-24	26.900	27.400	26.900	27.280	26.268	4,075,500
2025-10-23	26.800	27.160	25.200	26.680	25.690	3,417,231
2025-10-22	26.840	27.500	26.820	26.980	25.979	3,263,200
2025-10-21	26.440	27.760	26.440	27.200	26.191	3,900,500
2025-10-20	26.820	27.080	26.380	26.660	25.671	1,902,000
2025-10-17	28.360	28.380	26.040	26.280	25.305	5,804,300
2025-10-16	28.560	28.820	28.060	28.180	27.134	12,187,500
2025-10-15	27.200	28.800	26.720	28.580	27.519	7,385,500
2025-10-14	26.800	28.600	26.720	26.840	25.844	5,808,500
2025-10-13	26.320	26.780	25.600	26.740	25.748	3,731,500
2025-10-10	27.400	28.300	27.060	27.120	26.114	2,196,400
2025-10-09	27.180	28.100	27.000	27.660	26.634	2,876,142
2025-10-08	27.540	27.540	26.640	27.140	26.133	544,911
2025-10-06	27.860	27.860	27.200	27.260	26.248	926,000
2025-10-03	27.860	28.060	27.700	28.000	26.961	652,153
2025-10-02	27.800	28.100	27.480	27.860	26.826	2,351,100
2025-09-30	27.260	27.680	26.980	27.640	26.614	2,522,000
2025-09-29	26.240	27.700	26.040	27.180	26.171	4,824,300
2025-09-26	26.620	26.680	25.900	26.240	25.266	2,506,000
2025-09-25	26.660	27.300	26.580	26.680	25.690	1,696,531
2025-09-24	26.780	26.820	26.420	26.640	25.651	2,600,000
2025-09-23	27.760	28.280	26.580	26.920	25.921	2,898,938
2025-09-22	27.620	27.880	27.200	27.560	26.537	2,008,261
2025-09-19	27.200	28.000	27.200	27.620	26.595	4,210,183
2025-09-18	27.680	27.900	26.960	27.380	26.364	3,635,320
2025-09-17	27.280	27.680	27.060	27.680	26.653	1,899,000
2025-09-16	27.300	27.660	26.800	27.060	26.056	1,575,972
2025-09-15	27.960	28.080	27.240	27.400	26.383	2,139,500
2025-09-12	28.160	28.220	27.820	28.000	26.961	1,774,000
2025-09-11	26.860	28.300	26.460	27.860	26.826	5,822,618
2025-09-10	26.700	27.000	26.500	26.980	25.979	2,445,907
2025-09-09	26.980	27.000	26.140	26.600	25.613	1,985,500
2025-09-08	26.660	26.800	26.320	26.800	25.806	1,746,000
2025-09-05	26.060	26.720	25.680	26.660	25.671	3,491,652
2025-09-04	26.560	26.740	25.620	25.880	24.920	3,876,400
2025-09-03	27.180	27.180	26.300	26.480	25.497	4,047,799
2025-09-02	28.100	28.100	26.740	26.880	25.883	3,972,680
2025-09-01	29.000	29.000	27.800	28.020	26.980	4,633,500
2025-08-29	28.940	29.260	28.280	28.620	27.558	4,555,000
2025-08-28	28.340	28.960	28.060	28.840	27.770	3,921,800
2025-08-27	29.300	29.300	27.980	28.260	27.211	4,285,000
2025-08-26	28.000	29.480	27.900	29.140	28.059	9,367,350
2025-08-25	30.820	31.040	27.220	27.820	26.788	20,557,010
2025-08-22	29.800	30.880	29.800	30.720	29.580	1,970,500
2025-08-21	30.400	30.400	29.800	30.260	29.137	1,847,899
2025-08-20	29.300	30.420	29.000	30.320	29.195	3,557,000
2025-08-19	30.700	30.760	29.140	29.360	28.271	7,322,500
2025-08-18	31.300	31.380	29.800	30.480	29.349	8,702,400
2025-08-15	29.860	32.400	29.600	31.220	30.061	12,346,700
2025-08-14	29.640	29.980	29.400	29.860	28.752	1,852,300
2025-08-13	29.440	29.800	29.040	29.400	28.309	2,071,090
2025-08-12	28.940	29.600	28.760	29.200	28.116	2,067,500
2025-08-11	28.240	28.880	27.940	28.860	27.789	2,006,750
2025-08-08	28.800	28.800	27.940	28.100	27.057	1,293,200
2025-08-07	29.280	29.280	28.480	28.720	27.654	2,091,208
2025-08-06	28.680	29.300	28.360	28.980	27.905	3,166,900
2025-08-05	28.100	28.720	28.020	28.300	27.250	2,260,000
2025-08-04	27.420	28.140	27.140	27.960	26.922	2,016,500

← NewerPage 5 of 21 · 1,232 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.