Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	20.200	20.750	20.200	20.550	19.360	1,344,284
2025-02-06	19.800	20.450	19.800	20.200	19.030	917,327
2025-02-05	20.000	20.350	19.880	20.150	18.983	1,238,000
2025-02-04	19.980	20.550	19.900	20.050	18.889	814,511
2025-02-03	19.500	19.760	19.120	19.760	18.616	674,500
2025-01-28	19.720	19.980	19.520	19.800	18.653	445,500
2025-01-27	20.300	20.800	19.800	19.900	18.748	1,585,000
2025-01-24	20.950	20.950	20.250	20.500	19.313	1,714,712
2025-01-23	21.350	21.750	20.650	20.950	19.737	1,974,040
2025-01-22	20.600	21.300	20.600	21.200	19.972	2,437,974
2025-01-21	20.850	21.050	20.500	20.800	19.596	1,628,867
2025-01-20	19.880	20.900	19.880	20.700	19.501	2,046,269
2025-01-17	19.740	19.980	19.440	19.880	18.729	1,201,000
2025-01-16	19.660	19.860	19.460	19.740	18.597	1,651,000
2025-01-15	19.100	19.660	19.000	19.580	18.446	1,168,100
2025-01-14	19.000	19.500	19.000	19.140	18.032	1,046,000
2025-01-13	19.200	19.200	18.620	19.100	17.994	1,010,674
2025-01-10	18.700	19.560	18.660	19.140	18.032	2,065,500
2025-01-09	17.600	19.120	17.600	18.820	17.730	3,327,208
2025-01-08	18.300	18.380	17.680	17.860	16.826	1,967,510
2025-01-07	18.340	18.640	18.240	18.460	17.391	1,208,000
2025-01-06	18.120	18.600	18.120	18.340	17.278	927,178
2025-01-03	18.220	18.280	17.940	18.080	17.033	1,227,916
2025-01-02	18.500	18.540	17.920	18.120	17.071	1,343,500
2024-12-31	18.500	18.860	18.500	18.680	17.598	638,500
2024-12-30	18.820	19.000	18.520	18.620	17.542	703,500
2024-12-27	18.360	18.900	18.360	18.840	17.749	1,356,800
2024-12-24	17.900	18.360	17.900	18.360	17.297	468,000
2024-12-23	18.000	18.220	17.940	18.060	17.014	987,000
2024-12-20	18.080	18.220	17.880	18.060	17.014	1,494,350
2024-12-19	18.080	18.200	17.960	18.080	17.033	852,715
2024-12-18	18.440	18.480	18.240	18.380	17.316	646,000
2024-12-17	18.020	18.560	18.020	18.360	17.297	742,500
2024-12-16	18.360	18.600	18.060	18.140	17.090	782,745
2024-12-13	19.080	19.200	18.300	18.360	17.297	1,460,884
2024-12-12	19.200	19.560	19.120	19.440	17.937	1,139,384
2024-12-11	19.400	19.720	19.140	19.420	17.919	925,601
2024-12-10	19.560	20.300	19.520	19.540	18.030	2,067,500
2024-12-09	19.020	19.480	18.740	19.480	17.974	1,669,404
2024-12-06	18.540	19.100	18.440	19.020	17.550	1,382,010
2024-12-05	18.720	19.000	18.600	18.720	17.273	859,500
2024-12-04	18.620	19.100	18.560	18.980	17.513	976,500
2024-12-03	18.600	18.940	18.400	18.800	17.347	807,000
2024-12-02	18.700	18.880	18.500	18.600	17.162	760,500
2024-11-29	18.300	18.820	18.240	18.680	17.236	556,380
2024-11-28	18.560	18.600	18.360	18.420	16.996	635,000
2024-11-27	18.080	18.700	17.900	18.580	17.144	1,081,500
2024-11-26	18.020	18.400	18.020	18.220	16.812	573,036
2024-11-25	18.460	18.580	18.100	18.280	16.867	1,005,000
2024-11-22	19.300	19.300	18.340	18.360	16.941	1,443,000
2024-11-21	19.000	19.200	18.980	18.980	17.513	578,068
2024-11-20	19.160	19.320	19.000	19.160	17.679	947,656
2024-11-19	18.780	19.320	18.780	19.120	17.642	1,117,500
2024-11-18	18.400	18.920	18.400	18.780	17.328	898,500
2024-11-15	18.520	18.940	18.500	18.500	17.070	790,500
2024-11-14	19.240	19.240	18.600	18.640	17.199	1,362,600
2024-11-13	18.900	19.360	18.500	19.360	17.864	1,455,000
2024-11-12	19.540	19.900	18.900	19.040	17.568	2,527,000
2024-11-11	19.080	19.740	19.000	19.700	18.177	1,133,400
2024-11-08	20.050	20.150	19.380	19.480	17.974	2,057,000

← NewerPage 8 of 21 · 1,233 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.