Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	19.120	19.920	19.000	19.740	18.214	1,808,509
2024-11-06	19.320	19.500	19.080	19.460	17.956	1,302,500
2024-11-05	18.700	19.640	18.640	19.620	18.104	1,500,500
2024-11-04	18.620	18.900	18.600	18.720	17.273	767,500
2024-11-01	19.060	19.060	18.740	18.840	17.384	748,500
2024-10-31	18.980	19.100	18.660	18.840	17.384	1,434,296
2024-10-30	19.360	19.420	18.600	18.960	17.495	1,359,496
2024-10-29	19.440	19.720	19.220	19.480	17.974	1,252,500
2024-10-28	19.140	19.540	18.940	19.440	17.937	2,061,041
2024-10-25	18.940	19.460	18.920	19.200	17.716	1,467,300
2024-10-24	19.460	19.460	19.020	19.040	17.568	1,390,600
2024-10-23	19.280	19.720	19.260	19.520	18.011	1,173,709
2024-10-22	19.220	19.340	18.900	19.240	17.753	1,466,500
2024-10-21	19.120	19.440	18.900	19.100	17.624	1,836,000
2024-10-18	18.460	19.140	18.360	19.100	17.624	3,016,905
2024-10-17	18.720	19.280	18.320	18.440	17.015	2,599,317
2024-10-16	18.300	18.720	18.080	18.520	17.089	2,355,500
2024-10-15	19.460	19.620	18.320	18.380	16.959	3,415,500
2024-10-14	20.000	20.000	19.000	19.500	17.993	2,163,824
2024-10-10	19.560	20.600	19.500	20.000	18.454	3,575,603
2024-10-09	19.960	20.700	18.800	19.360	17.864	4,102,100
2024-10-08	23.000	23.200	19.920	20.000	18.454	5,934,311
2024-10-07	23.700	23.700	22.300	23.600	21.776	2,443,937
2024-10-04	20.350	22.350	20.350	22.350	20.623	3,524,843
2024-10-03	21.100	21.200	19.620	20.300	18.731	2,364,747
2024-10-02	19.800	21.450	19.720	21.100	19.469	4,076,430
2024-09-30	18.820	19.940	18.820	19.700	18.177	7,095,940
2024-09-27	18.260	18.840	18.000	18.740	17.292	4,798,340
2024-09-26	17.120	18.060	17.120	18.000	16.609	3,509,000
2024-09-25	17.060	17.700	17.060	17.240	15.908	2,138,500
2024-09-24	16.460	17.120	16.400	17.060	15.741	2,704,500
2024-09-23	16.200	16.380	16.100	16.260	15.003	2,501,005
2024-09-20	15.920	16.300	15.920	16.100	14.856	2,294,900
2024-09-19	15.600	16.100	15.460	15.900	14.671	1,701,000
2024-09-17	15.420	15.720	15.360	15.620	14.413	1,297,719
2024-09-16	15.160	15.500	14.840	15.380	14.191	799,000
2024-09-13	14.960	15.340	14.900	15.180	14.007	1,120,500
2024-09-12	14.660	15.080	14.600	14.960	13.804	2,342,500
2024-09-11	14.700	14.760	14.520	14.660	13.527	1,712,177
2024-09-10	15.280	15.280	14.600	14.680	13.545	1,375,500
2024-09-09	15.460	15.480	14.800	14.940	13.785	2,293,051
2024-09-05	15.580	15.680	15.320	15.420	14.228	1,512,548
2024-09-04	15.880	15.880	15.340	15.620	14.413	1,805,866
2024-09-03	15.880	16.020	15.740	15.920	14.690	1,258,969
2024-09-02	15.880	16.040	15.580	15.860	14.634	1,751,500
2024-08-30	15.920	16.260	15.800	15.900	14.671	2,178,500
2024-08-29	15.840	15.980	15.400	15.780	14.560	1,909,799
2024-08-28	15.680	16.080	15.680	15.940	14.708	3,090,000
2024-08-27	16.200	16.280	15.220	15.740	14.523	5,258,171
2024-08-26	15.420	16.380	15.420	16.300	15.040	3,656,000
2024-08-23	15.320	15.680	15.240	15.560	14.357	898,052
2024-08-22	15.540	15.780	15.260	15.420	14.228	1,705,800
2024-08-21	15.840	15.840	15.360	15.540	14.339	1,107,506
2024-08-20	15.920	15.920	15.460	15.660	14.450	927,000
2024-08-19	15.420	16.260	15.420	15.760	14.542	1,891,500
2024-08-16	15.340	15.640	15.340	15.400	14.210	1,152,700
2024-08-15	15.140	15.580	15.140	15.320	14.136	1,048,770
2024-08-14	15.500	15.700	15.260	15.380	14.191	834,700
2024-08-13	15.580	15.600	15.300	15.520	14.320	656,700
2024-08-12	15.760	15.760	15.400	15.520	14.320	877,000

← NewerPage 9 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.