Build King Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.100 | 1.130 | 1.100 | 1.130 | 0.877 | 1,210,000 |
| 2024-05-10 | 1.080 | 1.100 | 1.080 | 1.100 | 0.854 | 442,500 |
| 2024-05-09 | 1.080 | 1.090 | 1.070 | 1.080 | 0.838 | 380,000 |
| 2024-05-08 | 1.070 | 1.080 | 1.060 | 1.080 | 0.838 | 590,000 |
| 2024-05-07 | 1.070 | 1.080 | 1.050 | 1.070 | 0.830 | 1,360,000 |
| 2024-05-06 | 1.070 | 1.070 | 1.060 | 1.070 | 0.830 | 310,500 |
| 2024-05-03 | 1.070 | 1.080 | 1.070 | 1.070 | 0.830 | 330,000 |
| 2024-05-02 | 1.080 | 1.080 | 1.050 | 1.070 | 0.830 | 130,000 |
| 2024-04-30 | 1.070 | 1.080 | 1.070 | 1.080 | 0.838 | 110,000 |
| 2024-04-29 | 1.060 | 1.070 | 1.050 | 1.060 | 0.822 | 1,190,000 |
| 2024-04-26 | 1.130 | 1.130 | 0.990 | 1.040 | 0.807 | 3,010,000 |
| 2024-04-25 | 1.110 | 1.120 | 1.110 | 1.120 | 0.869 | 210,000 |
| 2024-04-24 | 1.130 | 1.130 | 1.100 | 1.120 | 0.869 | 300,350 |
| 2024-04-23 | 1.100 | 1.130 | 1.100 | 1.130 | 0.877 | 290,000 |
| 2024-04-22 | 1.110 | 1.110 | 1.100 | 1.100 | 0.854 | 440,000 |
| 2024-04-19 | 1.130 | 1.140 | 1.120 | 1.120 | 0.869 | 260,000 |
| 2024-04-18 | 1.130 | 1.140 | 1.130 | 1.140 | 0.885 | 100,000 |
| 2024-04-17 | 1.160 | 1.160 | 1.140 | 1.140 | 0.885 | 270,000 |
| 2024-04-16 | 1.150 | 1.150 | 1.140 | 1.140 | 0.885 | 420,000 |
| 2024-04-15 | 1.170 | 1.170 | 1.160 | 1.160 | 0.900 | 110,000 |
| 2024-04-12 | 1.160 | 1.160 | 1.160 | 1.160 | 0.900 | 110,000 |
| 2024-04-11 | 1.150 | 1.160 | 1.150 | 1.160 | 0.900 | 160,000 |
| 2024-04-10 | 1.170 | 1.170 | 1.160 | 1.170 | 0.908 | 210,000 |
| 2024-04-09 | 1.170 | 1.180 | 1.170 | 1.180 | 0.916 | 250,000 |
| 2024-04-08 | 1.170 | 1.170 | 1.160 | 1.160 | 0.900 | 380,000 |
| 2024-04-05 | 1.140 | 1.170 | 1.140 | 1.170 | 0.908 | 410,000 |
| 2024-04-03 | 1.140 | 1.160 | 1.140 | 1.160 | 0.900 | 270,000 |
| 2024-04-02 | 1.160 | 1.170 | 1.150 | 1.160 | 0.900 | 293,500 |
| 2024-03-28 | 1.120 | 1.170 | 1.120 | 1.160 | 0.900 | 520,000 |
| 2024-03-27 | 1.130 | 1.130 | 1.120 | 1.120 | 0.869 | 200,000 |
| 2024-03-26 | 1.120 | 1.140 | 1.120 | 1.130 | 0.877 | 850,000 |
| 2024-03-25 | 1.130 | 1.130 | 1.120 | 1.130 | 0.877 | 570,000 |
| 2024-03-22 | 1.120 | 1.140 | 1.120 | 1.130 | 0.877 | 650,211 |
| 2024-03-21 | 1.180 | 1.180 | 1.080 | 1.120 | 0.869 | 2,680,000 |
| 2024-03-20 | 1.150 | 1.160 | 1.150 | 1.150 | 0.892 | 260,000 |
| 2024-03-19 | 1.150 | 1.160 | 1.140 | 1.160 | 0.900 | 900,000 |
| 2024-03-18 | 1.130 | 1.150 | 1.130 | 1.140 | 0.885 | 610,000 |
| 2024-03-15 | 1.060 | 1.120 | 1.060 | 1.120 | 0.869 | 2,640,000 |
| 2024-03-14 | 1.060 | 1.060 | 1.040 | 1.060 | 0.822 | 900,000 |
| 2024-03-13 | 1.070 | 1.070 | 1.060 | 1.060 | 0.822 | 180,000 |
| 2024-03-12 | 1.080 | 1.090 | 1.070 | 1.070 | 0.830 | 770,050 |
| 2024-03-11 | 1.040 | 1.070 | 1.040 | 1.070 | 0.830 | 450,000 |
| 2024-03-08 | 1.060 | 1.060 | 1.050 | 1.060 | 0.822 | 180,000 |
| 2024-03-07 | 1.050 | 1.050 | 1.050 | 1.050 | 0.815 | 190,000 |
| 2024-03-06 | 1.050 | 1.060 | 1.050 | 1.060 | 0.822 | 610,000 |
| 2024-03-05 | 1.050 | 1.060 | 1.040 | 1.060 | 0.822 | 530,500 |
| 2024-03-04 | 1.070 | 1.070 | 1.060 | 1.060 | 0.822 | 40,500 |
| 2024-03-01 | 1.060 | 1.070 | 1.060 | 1.070 | 0.830 | 160,000 |
| 2024-02-29 | 1.050 | 1.070 | 1.050 | 1.070 | 0.830 | 310,000 |
| 2024-02-28 | 1.040 | 1.060 | 1.040 | 1.040 | 0.807 | 590,000 |
| 2024-02-27 | 1.050 | 1.050 | 1.040 | 1.040 | 0.807 | 270,000 |
| 2024-02-26 | 1.060 | 1.070 | 1.040 | 1.040 | 0.807 | 570,752 |
| 2024-02-23 | 1.070 | 1.070 | 1.070 | 1.070 | 0.830 | 140,000 |
| 2024-02-22 | 1.070 | 1.070 | 1.070 | 1.070 | 0.830 | 300,000 |
| 2024-02-21 | 1.070 | 1.080 | 1.060 | 1.070 | 0.830 | 506,800 |
| 2024-02-20 | 1.050 | 1.070 | 1.040 | 1.060 | 0.822 | 956,900 |
| 2024-02-19 | 1.070 | 1.070 | 1.050 | 1.060 | 0.822 | 180,000 |
| 2024-02-16 | 1.040 | 1.080 | 1.030 | 1.080 | 0.838 | 480,000 |
| 2024-02-15 | 1.040 | 1.040 | 1.020 | 1.040 | 0.807 | 150,000 |
| 2024-02-14 | 1.030 | 1.030 | 1.020 | 1.030 | 0.799 | 230,000 |
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.