Kingboard Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	50.250	51.100	49.060	49.300	49.300	9,892,596
2026-10-20	47.000	50.300	46.700	48.720	48.720	13,133,280
2026-10-16	48.600	48.920	47.520	48.380	48.380	12,739,824
2026-10-15	47.600	48.800	46.860	47.200	47.200	27,351,592
2026-10-14	53.150	53.450	50.400	51.000	51.000	15,460,100
2026-10-13	52.000	52.700	49.740	52.250	52.250	29,711,697
2026-10-12	55.750	56.950	53.000	53.950	53.950	22,560,451
2026-10-09	56.950	56.950	53.500	55.700	55.700	24,624,979
2026-10-08	59.300	62.350	57.200	57.700	57.700	22,543,812
2026-10-07	61.100	62.300	58.400	60.800	60.800	6,441,577
2026-10-06	61.550	61.800	60.300	61.100	61.100	5,348,893
2026-10-05	57.150	62.300	57.100	61.550	61.550	12,463,538
2026-10-02	56.000	57.450	55.100	56.800	56.800	4,864,172
2026-09-30	56.150	57.450	55.150	55.750	55.750	15,548,039
2026-09-29	53.050	55.900	52.600	55.400	55.400	17,422,557
2026-09-28	58.100	58.100	52.700	53.000	53.000	32,207,906
2026-09-25	58.950	58.950	55.900	58.250	58.250	9,510,347
2026-09-24	58.000	59.700	56.850	59.100	59.100	21,169,338
2026-09-23	56.450	59.300	55.900	58.650	58.650	32,521,252
2026-09-22	58.650	59.550	55.150	55.550	55.550	24,325,244
2026-09-21	56.450	58.250	55.400	57.150	57.150	19,922,404
2026-09-18	55.450	56.450	53.250	55.800	55.800	29,646,346
2026-09-17	56.100	58.800	54.200	54.650	54.650	20,929,639
2026-09-16	55.550	56.800	53.650	56.500	56.500	21,545,287
2026-09-15	54.000	57.900	53.800	55.250	55.250	25,913,186
2026-09-14	51.350	55.950	50.500	53.950	53.950	25,221,867
2026-09-11	52.050	53.150	50.050	52.750	52.750	20,133,477
2026-09-10	52.500	55.200	52.050	53.400	53.400	16,555,826
2026-09-09	52.000	53.100	51.650	53.050	53.050	17,323,160
2026-09-08	52.350	52.450	50.450	50.950	50.950	16,723,277
2026-09-07	51.000	53.400	50.900	52.350	52.350	23,552,076
2026-09-04	53.100	54.000	49.560	50.250	50.250	26,589,852
2026-09-03	53.800	53.800	50.050	52.500	52.500	25,117,910
2026-09-02	50.550	53.900	50.350	52.550	52.550	21,192,246
2026-09-01	54.100	54.600	51.300	51.300	51.300	31,400,545
2026-08-31	51.600	54.950	50.900	54.100	54.100	78,371,406
2026-08-28	53.350	54.600	52.250	52.650	52.650	22,148,320
2026-08-27	51.800	53.750	51.400	53.150	53.150	36,422,367
2026-08-26	51.200	51.200	48.720	49.580	49.580	26,849,021
2026-08-25	46.040	50.950	45.060	50.950	50.950	37,185,902
2026-08-24	47.180	47.180	43.820	45.580	45.580	22,275,408
2026-08-21	45.820	48.160	45.600	46.800	46.800	19,333,600
2026-08-20	46.120	46.740	45.000	45.520	45.520	16,698,992
2026-08-19	46.800	48.180	45.000	45.720	45.720	29,167,686
2026-08-18	51.500	51.650	47.900	48.820	48.820	27,353,398
2026-08-17	48.440	51.950	47.900	51.250	51.250	29,376,447
2026-08-14	46.420	48.800	45.980	47.840	47.840	29,568,871
2026-08-13	47.980	48.880	45.380	45.840	45.840	31,153,623
2026-08-12	45.220	47.100	45.000	46.980	46.980	20,805,287
2026-08-11	44.840	46.280	43.600	44.820	44.820	19,464,736
2026-08-10	48.300	48.400	43.240	44.840	44.840	43,365,199
2026-08-07	44.900	48.540	44.240	47.140	47.140	62,418,742
2026-08-06	43.700	46.460	43.000	44.340	44.340	37,360,363
2026-08-05	42.000	46.880	41.460	44.740	44.740	65,829,469
2026-08-04	42.360	43.060	40.880	42.040	42.040	34,638,602
2026-08-03	39.200	41.500	37.500	41.240	41.240	32,823,613
2026-07-31	46.080	47.300	39.000	39.200	39.200	69,557,727
2026-07-30	41.080	42.340	39.680	40.080	40.080	28,421,248
2026-07-29	42.260	42.540	39.180	41.560	41.560	45,786,016
2026-07-28	43.800	45.140	41.060	42.220	42.220	46,151,969

Page 1 of 5 · 246 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.