Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.030	1.040	1.030	1.040	0.807	210,000
2024-02-08	1.020	1.040	1.020	1.040	0.807	310,000
2024-02-07	1.040	1.050	1.010	1.020	0.791	760,000
2024-02-06	1.090	1.090	1.010	1.020	0.791	2,360,000
2024-02-05	1.100	1.110	1.090	1.090	0.846	690,000
2024-02-02	1.130	1.130	1.110	1.110	0.861	660,000
2024-02-01	1.110	1.140	1.110	1.130	0.877	260,000
2024-01-31	1.130	1.130	1.120	1.120	0.869	290,000
2024-01-30	1.130	1.130	1.130	1.130	0.877	0
2024-01-29	1.130	1.150	1.130	1.140	0.885	390,000
2024-01-26	1.130	1.130	1.130	1.130	0.877	20,000
2024-01-25	1.120	1.130	1.120	1.130	0.877	130,000
2024-01-24	1.120	1.130	1.120	1.130	0.877	180,000
2024-01-23	1.110	1.130	1.110	1.120	0.869	650,565
2024-01-22	1.140	1.140	1.120	1.120	0.869	260,000
2024-01-19	1.140	1.140	1.130	1.140	0.885	250,000
2024-01-18	1.150	1.150	1.130	1.130	0.877	602,800
2024-01-17	1.180	1.180	1.140	1.140	0.885	551,200
2024-01-16	1.190	1.190	1.190	1.190	0.923	20,000
2024-01-15	1.190	1.200	1.190	1.190	0.923	160,000
2024-01-12	1.170	1.190	1.170	1.190	0.923	550,000
2024-01-11	1.150	1.170	1.150	1.170	0.908	310,450
2024-01-10	1.150	1.150	1.150	1.150	0.892	0
2024-01-09	1.140	1.150	1.140	1.150	0.892	150,000
2024-01-08	1.150	1.160	1.140	1.140	0.885	870,000
2024-01-05	1.150	1.150	1.150	1.150	0.892	100,000
2024-01-04	1.150	1.150	1.150	1.150	0.892	340,000
2024-01-03	1.140	1.150	1.140	1.150	0.892	130,000
2024-01-02	1.150	1.160	1.130	1.150	0.892	210,000
2023-12-29	1.140	1.160	1.140	1.150	0.892	240,000
2023-12-28	1.130	1.140	1.130	1.140	0.885	120,000
2023-12-27	1.120	1.120	1.100	1.110	0.861	160,000
2023-12-22	1.100	1.110	1.100	1.100	0.854	250,000
2023-12-21	1.100	1.120	1.090	1.110	0.861	220,000
2023-12-20	1.090	1.090	1.090	1.090	0.846	0
2023-12-19	1.100	1.100	1.070	1.090	0.846	150,000
2023-12-18	1.130	1.130	1.100	1.100	0.854	45,359
2023-12-15	1.120	1.130	1.100	1.120	0.869	710,000
2023-12-14	1.120	1.120	1.110	1.120	0.869	80,560
2023-12-13	1.120	1.120	1.120	1.120	0.869	0
2023-12-12	1.100	1.120	1.100	1.120	0.869	50,000
2023-12-11	1.100	1.100	1.090	1.090	0.846	80,000
2023-12-08	1.110	1.120	1.110	1.120	0.869	50,000
2023-12-07	1.120	1.150	1.110	1.120	0.869	190,000
2023-12-06	1.120	1.120	1.120	1.120	0.869	0
2023-12-05	1.120	1.130	1.120	1.120	0.869	120,000
2023-12-04	1.130	1.130	1.120	1.130	0.877	90,000
2023-12-01	1.140	1.140	1.130	1.140	0.885	50,000
2023-11-30	1.160	1.160	1.130	1.140	0.885	61,150
2023-11-29	1.130	1.140	1.130	1.140	0.885	40,000
2023-11-28	1.140	1.140	1.130	1.140	0.885	170,000
2023-11-27	1.150	1.150	1.150	1.150	0.892	0
2023-11-24	1.150	1.150	1.150	1.150	0.892	0
2023-11-23	1.160	1.160	1.140	1.150	0.892	167,680
2023-11-22	1.150	1.150	1.140	1.150	0.892	190,000
2023-11-21	1.150	1.160	1.150	1.150	0.892	70,000
2023-11-20	1.110	1.160	1.110	1.150	0.892	851,200
2023-11-17	1.100	1.100	1.100	1.100	0.854	20,000
2023-11-16	1.100	1.120	1.090	1.120	0.869	920,000
2023-11-15	1.090	1.090	1.080	1.090	0.846	85,600

← NewerPage 12 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.