Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	27.950	28.100	27.550	27.700	26.672	2,437,500
2025-07-31	28.350	29.300	27.950	28.100	27.057	2,720,900
2025-07-30	29.050	29.350	28.100	28.350	27.298	1,965,500
2025-07-29	28.600	29.300	28.000	29.000	27.924	3,509,500
2025-07-28	28.100	29.000	27.900	28.600	27.539	3,037,000
2025-07-25	28.600	29.200	27.400	28.100	27.057	9,276,500
2025-07-24	25.350	25.950	25.150	25.950	24.987	2,380,500
2025-07-23	25.550	25.700	25.250	25.550	24.602	2,083,399
2025-07-22	24.850	25.900	24.800	25.550	24.602	2,065,734
2025-07-21	24.550	25.200	24.400	25.100	24.169	1,179,500
2025-07-18	25.000	25.350	24.150	24.550	23.639	1,328,500
2025-07-17	25.050	25.200	24.900	25.000	24.072	527,412
2025-07-16	26.000	26.050	24.950	25.150	24.217	1,427,250
2025-07-15	24.350	25.800	24.250	25.600	24.650	5,060,500
2025-07-14	24.000	24.400	23.800	24.250	23.350	1,624,500
2025-07-11	25.150	25.150	23.950	24.050	23.158	2,461,500
2025-07-10	25.700	25.950	24.700	25.150	24.217	2,835,250
2025-07-09	25.950	26.050	25.450	25.700	24.746	1,120,300
2025-07-08	25.400	26.000	25.400	25.800	24.843	2,132,756
2025-07-07	25.300	25.750	25.150	25.400	24.457	1,765,500
2025-07-04	26.100	26.100	25.150	25.300	24.361	1,624,000
2025-07-03	25.000	26.650	24.950	26.100	25.131	3,660,000
2025-07-02	25.200	25.400	24.800	25.000	24.072	930,500
2025-06-30	24.950	25.200	24.700	25.100	24.169	937,750
2025-06-27	24.150	25.200	24.000	24.950	24.024	3,426,000
2025-06-26	23.850	24.150	23.700	23.900	23.013	269,000
2025-06-25	24.200	24.300	23.800	24.000	23.109	582,000
2025-06-24	23.700	24.300	23.700	24.050	23.158	1,275,400
2025-06-23	23.650	24.000	23.100	23.750	22.869	1,197,500
2025-06-20	22.900	23.500	22.900	23.350	22.484	4,820,418
2025-06-19	23.650	23.650	22.700	23.000	22.147	900,000
2025-06-18	23.750	23.850	23.550	23.750	22.869	551,086
2025-06-17	24.350	24.350	23.700	23.800	22.917	608,250
2025-06-16	23.950	24.100	23.600	23.800	22.917	855,500
2025-06-13	23.750	24.500	23.750	23.950	23.061	1,212,000
2025-06-12	24.050	24.600	23.700	24.350	23.446	1,267,000
2025-06-11	23.750	24.300	23.600	24.000	23.109	1,110,000
2025-06-10	24.600	25.150	24.550	25.000	23.552	1,755,843
2025-06-09	23.900	24.800	23.900	24.700	23.270	2,317,500
2025-06-06	23.200	24.000	23.150	24.000	22.610	2,277,523
2025-06-05	23.050	23.500	22.950	23.400	22.045	1,039,700
2025-06-04	23.200	23.350	22.800	22.800	21.480	1,610,254
2025-06-03	22.600	23.300	22.550	23.150	21.809	1,750,000
2025-06-02	22.450	22.600	21.850	22.600	21.291	709,500
2025-05-30	22.250	22.350	22.100	22.300	21.009	818,000
2025-05-29	22.150	22.600	22.000	22.500	21.197	1,095,000
2025-05-28	22.200	22.250	22.000	22.050	20.773	240,500
2025-05-27	21.750	22.400	21.750	22.250	20.962	771,500
2025-05-26	22.650	22.900	21.900	22.000	20.726	1,289,000
2025-05-23	23.000	23.100	22.550	22.700	21.386	382,439
2025-05-22	22.850	23.000	22.650	22.900	21.574	671,900
2025-05-21	22.850	22.950	22.550	22.900	21.574	1,622,746
2025-05-20	22.300	22.700	22.100	22.600	21.291	828,700
2025-05-19	21.800	22.400	21.800	22.100	20.820	2,509,500
2025-05-16	22.650	22.650	22.050	22.250	20.962	1,496,000
2025-05-15	22.900	23.600	22.400	22.600	21.291	1,821,000
2025-05-14	22.450	23.400	22.400	22.850	21.527	2,897,500
2025-05-13	22.350	22.700	22.000	22.100	20.820	668,500
2025-05-12	21.800	22.600	21.800	22.550	21.244	1,555,994
2025-05-09	22.000	22.000	21.400	21.750	20.491	651,932

← NewerPage 6 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.