Build King Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 220,000 |
| 2026-10-16 | 1.355 | 1.360 | 1.355 | 1.360 | 1.360 | 60,000 |
| 2026-10-15 | 1.360 | 1.380 | 1.355 | 1.355 | 1.355 | 250,000 |
| 2026-10-14 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 160,000 |
| 2026-10-13 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 390,000 |
| 2026-10-12 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 271,333 |
| 2026-10-09 | 1.355 | 1.360 | 1.345 | 1.345 | 1.345 | 410,000 |
| 2026-10-08 | 1.355 | 1.360 | 1.350 | 1.350 | 1.350 | 300,000 |
| 2026-10-07 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 100,000 |
| 2026-10-06 | 1.360 | 1.370 | 1.355 | 1.355 | 1.355 | 160,000 |
| 2026-10-05 | 1.360 | 1.360 | 1.355 | 1.355 | 1.355 | 220,000 |
| 2026-10-02 | 1.350 | 1.365 | 1.350 | 1.350 | 1.350 | 250,000 |
| 2026-09-30 | 1.380 | 1.380 | 1.365 | 1.370 | 1.370 | 260,000 |
| 2026-09-29 | 1.375 | 1.375 | 1.360 | 1.370 | 1.370 | 350,000 |
| 2026-09-28 | 1.365 | 1.380 | 1.365 | 1.375 | 1.375 | 190,000 |
| 2026-09-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 10,000 |
| 2026-09-24 | 1.385 | 1.385 | 1.365 | 1.385 | 1.385 | 30,000 |
| 2026-09-23 | 1.395 | 1.395 | 1.385 | 1.385 | 1.385 | 100,000 |
| 2026-09-22 | 1.365 | 1.390 | 1.365 | 1.390 | 1.390 | 10,000 |
| 2026-09-21 | 1.375 | 1.395 | 1.375 | 1.390 | 1.390 | 190,000 |
| 2026-09-18 | 1.365 | 1.380 | 1.365 | 1.375 | 1.375 | 210,000 |
| 2026-09-17 | 1.350 | 1.370 | 1.350 | 1.365 | 1.365 | 390,000 |
| 2026-09-16 | 1.350 | 1.355 | 1.350 | 1.350 | 1.350 | 210,000 |
| 2026-09-15 | 1.355 | 1.355 | 1.345 | 1.345 | 1.345 | 260,000 |
| 2026-09-14 | 1.355 | 1.355 | 1.345 | 1.350 | 1.350 | 280,000 |
| 2026-09-11 | 1.400 | 1.400 | 1.345 | 1.355 | 1.355 | 1,480,000 |
| 2026-09-10 | 1.395 | 1.410 | 1.395 | 1.395 | 1.395 | 210,000 |
| 2026-09-09 | 1.420 | 1.430 | 1.395 | 1.395 | 1.395 | 618,000 |
| 2026-09-08 | 1.440 | 1.440 | 1.410 | 1.435 | 1.395 | 1,220,000 |
| 2026-09-07 | 1.445 | 1.450 | 1.440 | 1.450 | 1.410 | 240,000 |
| 2026-09-04 | 1.450 | 1.460 | 1.440 | 1.445 | 1.405 | 480,000 |
| 2026-09-03 | 1.445 | 1.470 | 1.440 | 1.450 | 1.410 | 720,000 |
| 2026-09-02 | 1.445 | 1.470 | 1.445 | 1.470 | 1.429 | 380,000 |
| 2026-09-01 | 1.450 | 1.455 | 1.450 | 1.455 | 1.414 | 130,550 |
| 2026-08-31 | 1.460 | 1.470 | 1.450 | 1.450 | 1.410 | 290,000 |
| 2026-08-28 | 1.465 | 1.475 | 1.460 | 1.460 | 1.419 | 400,000 |
| 2026-08-27 | 1.455 | 1.495 | 1.455 | 1.470 | 1.429 | 600,000 |
| 2026-08-26 | 1.420 | 1.460 | 1.420 | 1.455 | 1.414 | 270,000 |
| 2026-08-25 | 1.460 | 1.460 | 1.420 | 1.445 | 1.405 | 130,000 |
| 2026-08-24 | 1.450 | 1.450 | 1.440 | 1.445 | 1.405 | 400,000 |
| 2026-08-21 | 1.450 | 1.480 | 1.450 | 1.455 | 1.414 | 475,600 |
| 2026-08-20 | 1.435 | 1.450 | 1.430 | 1.450 | 1.410 | 100,000 |
| 2026-08-19 | 1.425 | 1.445 | 1.425 | 1.425 | 1.385 | 60,000 |
| 2026-08-18 | 1.435 | 1.435 | 1.420 | 1.435 | 1.395 | 170,000 |
| 2026-08-17 | 1.445 | 1.450 | 1.445 | 1.445 | 1.405 | 110,000 |
| 2026-08-14 | 1.445 | 1.445 | 1.440 | 1.440 | 1.400 | 50,000 |
| 2026-08-13 | 1.445 | 1.470 | 1.440 | 1.440 | 1.400 | 460,000 |
| 2026-08-12 | 1.460 | 1.485 | 1.430 | 1.435 | 1.395 | 880,000 |
| 2026-08-11 | 1.445 | 1.480 | 1.420 | 1.445 | 1.405 | 320,000 |
| 2026-08-10 | 1.430 | 1.430 | 1.410 | 1.415 | 1.376 | 321,200 |
| 2026-08-07 | 1.430 | 1.440 | 1.425 | 1.430 | 1.390 | 50,000 |
| 2026-08-06 | 1.470 | 1.470 | 1.410 | 1.415 | 1.376 | 1,970,000 |
| 2026-08-05 | 1.500 | 1.500 | 1.480 | 1.485 | 1.444 | 480,000 |
| 2026-08-04 | 1.470 | 1.490 | 1.470 | 1.480 | 1.439 | 80,000 |
| 2026-08-03 | 1.470 | 1.495 | 1.470 | 1.480 | 1.439 | 110,000 |
| 2026-07-31 | 1.470 | 1.470 | 1.440 | 1.470 | 1.429 | 220,000 |
| 2026-07-30 | 1.490 | 1.490 | 1.460 | 1.460 | 1.419 | 310,000 |
| 2026-07-29 | 1.500 | 1.500 | 1.480 | 1.490 | 1.449 | 100,000 |
| 2026-07-28 | 1.470 | 1.490 | 1.470 | 1.480 | 1.439 | 150,000 |
| 2026-07-27 | 1.480 | 1.510 | 1.480 | 1.500 | 1.458 | 488,000 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0400 HKD |
| 2026-05-27 | 0.0600 HKD |
| 2025-09-09 | 0.0400 HKD |
| 2025-05-23 | 0.0600 HKD |
| 2024-09-05 | 0.0300 HKD |
| 2024-05-24 | 0.0800 HKD |
| 2023-09-07 | 0.0400 HKD |
| 2023-05-29 | 0.1050 HKD |
| 2022-05-31 | 0.0600 HKD |
| 2021-05-28 | 0.0700 HKD |
| 2020-05-26 | 0.0480 HKD |
| 2019-05-23 | 0.0440 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.