Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	21.700	22.000	21.550	21.900	20.632	1,190,500
2025-05-07	21.850	22.200	21.450	21.500	20.255	560,500
2025-05-06	21.550	21.800	21.300	21.700	20.443	866,000
2025-05-02	21.000	21.850	20.850	21.700	20.443	894,000
2025-04-30	21.000	21.050	20.800	20.850	19.643	523,500
2025-04-29	20.600	21.200	20.600	20.950	19.737	844,100
2025-04-28	20.950	21.100	20.600	20.950	19.737	1,124,000
2025-04-25	20.950	21.450	20.800	20.800	19.596	4,140,904
2025-04-24	20.950	21.200	20.700	20.900	19.690	783,880
2025-04-23	20.450	21.000	20.450	20.900	19.690	2,016,464
2025-04-22	19.880	20.250	19.840	20.150	18.983	946,507
2025-04-17	19.620	20.000	19.500	19.900	18.748	1,355,655
2025-04-16	20.400	20.400	19.200	19.700	18.559	2,519,500
2025-04-15	20.250	20.250	19.760	20.100	18.936	2,052,500
2025-04-14	20.250	20.650	20.200	20.350	19.172	1,392,500
2025-04-11	18.940	20.350	18.940	20.200	19.030	2,108,400
2025-04-10	19.400	19.860	19.100	19.500	18.371	2,919,060
2025-04-09	18.840	19.140	17.800	19.020	17.919	2,924,214
2025-04-08	18.700	19.280	18.420	18.820	17.730	4,262,981
2025-04-07	19.020	19.860	18.680	18.700	17.617	6,876,500
2025-04-03	22.400	22.450	21.500	22.000	20.726	4,804,000
2025-04-02	22.550	23.450	22.450	22.650	21.338	2,945,400
2025-04-01	22.700	22.700	21.800	22.250	20.962	1,930,755
2025-03-31	22.050	22.400	21.600	22.150	20.867	2,286,000
2025-03-28	22.550	22.850	22.100	22.250	20.962	1,682,500
2025-03-27	22.250	22.800	22.200	22.650	21.338	1,315,500
2025-03-26	21.600	22.850	21.600	22.350	21.056	2,405,000
2025-03-25	22.750	22.750	21.400	21.550	20.302	3,706,841
2025-03-24	22.450	23.150	21.250	22.800	21.480	5,967,262
2025-03-21	23.500	23.650	22.350	22.350	21.056	4,014,164
2025-03-20	24.000	24.200	23.100	23.300	21.951	2,057,232
2025-03-19	24.500	24.500	23.850	24.000	22.610	2,052,138
2025-03-18	23.900	24.550	23.800	24.400	22.987	2,393,910
2025-03-17	23.100	23.900	23.100	23.600	22.233	1,989,749
2025-03-14	22.700	23.400	22.100	23.100	21.762	3,314,348
2025-03-13	22.950	23.400	22.100	22.750	21.433	2,290,448
2025-03-12	22.150	23.250	22.050	22.700	21.386	4,033,231
2025-03-11	21.500	22.300	21.200	22.250	20.962	1,528,820
2025-03-10	22.250	22.650	21.550	21.950	20.679	3,154,844
2025-03-07	22.550	22.550	22.050	22.200	20.914	1,932,348
2025-03-06	22.700	22.850	22.300	22.500	21.197	1,408,232
2025-03-05	21.700	22.250	21.650	22.200	20.914	1,425,000
2025-03-04	21.350	21.950	21.050	21.700	20.443	1,603,500
2025-03-03	21.950	22.450	21.750	21.950	20.679	1,831,500
2025-02-28	22.800	22.950	21.700	21.950	20.679	3,571,098
2025-02-27	22.800	24.100	22.750	23.150	21.809	1,962,364
2025-02-26	21.550	23.350	21.550	23.100	21.762	3,508,078
2025-02-25	21.850	22.100	21.250	21.700	20.443	1,971,500
2025-02-24	23.600	24.050	22.100	22.200	20.914	2,663,940
2025-02-21	22.100	23.500	22.100	23.450	22.092	4,055,100
2025-02-20	22.250	22.400	21.550	21.650	20.396	2,028,832
2025-02-19	21.900	22.750	21.800	22.550	21.244	2,146,431
2025-02-18	21.350	22.550	21.300	22.100	20.820	3,323,672
2025-02-17	20.350	21.750	20.350	21.350	20.114	5,239,674
2025-02-14	19.960	20.600	19.960	20.350	19.172	1,585,431
2025-02-13	20.400	20.850	19.960	20.000	18.842	1,309,231
2025-02-12	20.000	20.650	20.000	20.550	19.360	858,511
2025-02-11	20.050	20.450	19.900	20.000	18.842	1,109,000
2025-02-10	20.750	20.800	19.920	20.200	19.030	1,300,732
2025-02-07	20.200	20.750	20.200	20.550	19.360	1,344,284

← NewerPage 7 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.