Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.080	1.080	1.080	1.080	0.838	150,000
2023-11-13	1.070	1.070	1.060	1.070	0.830	110,000
2023-11-10	1.070	1.070	1.060	1.060	0.822	20,000
2023-11-09	1.070	1.070	1.070	1.070	0.830	50,000
2023-11-08	1.070	1.070	1.070	1.070	0.830	30,000
2023-11-07	1.090	1.090	1.080	1.080	0.838	240,000
2023-11-06	1.090	1.100	1.090	1.090	0.846	100,000
2023-11-03	1.100	1.100	1.090	1.090	0.846	140,000
2023-11-02	1.100	1.100	1.090	1.100	0.854	170,000
2023-11-01	1.090	1.100	1.090	1.100	0.854	10,000
2023-10-31	1.100	1.100	1.090	1.090	0.846	20,000
2023-10-30	1.110	1.110	1.110	1.110	0.861	0
2023-10-27	1.120	1.120	1.100	1.110	0.861	30,000
2023-10-26	1.100	1.100	1.090	1.090	0.846	100,000
2023-10-25	1.120	1.120	1.080	1.100	0.854	100,000
2023-10-24	1.110	1.110	1.100	1.100	0.854	240,000
2023-10-20	1.120	1.120	1.120	1.120	0.869	130,000
2023-10-19	1.130	1.130	1.120	1.120	0.869	130,000
2023-10-18	1.130	1.140	1.130	1.130	0.877	70,000
2023-10-17	1.130	1.130	1.130	1.130	0.877	40,500
2023-10-16	1.130	1.140	1.130	1.130	0.877	70,000
2023-10-13	1.140	1.140	1.130	1.130	0.877	140,000
2023-10-12	1.140	1.140	1.130	1.140	0.885	100,000
2023-10-11	1.140	1.140	1.130	1.140	0.885	111,120
2023-10-10	1.130	1.150	1.130	1.140	0.885	230,000
2023-10-09	1.120	1.130	1.120	1.130	0.877	160,000
2023-10-06	1.150	1.150	1.140	1.150	0.892	160,000
2023-10-05	1.130	1.150	1.130	1.140	0.885	150,000
2023-10-04	1.150	1.150	1.130	1.150	0.892	440,000
2023-10-03	1.170	1.170	1.140	1.150	0.892	250,000
2023-09-29	1.140	1.170	1.130	1.170	0.908	470,000
2023-09-28	1.140	1.140	1.120	1.120	0.869	170,200
2023-09-27	1.070	1.140	1.070	1.140	0.885	610,000
2023-09-26	1.130	1.130	1.100	1.110	0.861	1,150,000
2023-09-25	1.110	1.140	1.110	1.130	0.877	380,000
2023-09-22	1.100	1.130	1.100	1.120	0.869	488,673
2023-09-21	1.080	1.100	1.080	1.080	0.838	70,000
2023-09-20	1.080	1.080	1.070	1.080	0.838	110,000
2023-09-19	1.090	1.090	1.070	1.090	0.846	120,000
2023-09-18	1.070	1.070	1.060	1.060	0.822	60,000
2023-09-15	1.070	1.070	1.050	1.070	0.830	390,000
2023-09-14	1.060	1.060	1.050	1.060	0.822	80,000
2023-09-13	1.060	1.070	1.050	1.050	0.815	80,000
2023-09-12	1.080	1.080	1.040	1.060	0.822	320,000
2023-09-11	1.060	1.060	1.050	1.050	0.815	30,000
2023-09-07	1.070	1.070	1.060	1.060	0.822	100,000
2023-09-06	1.120	1.120	1.100	1.110	0.830	170,000
2023-09-05	1.120	1.120	1.110	1.120	0.838	120,000
2023-09-04	1.130	1.130	1.100	1.120	0.838	440,000
2023-08-31	1.110	1.110	1.100	1.110	0.830	110,000
2023-08-30	1.090	1.120	1.090	1.110	0.830	250,000
2023-08-29	1.070	1.100	1.070	1.100	0.823	645,254
2023-08-28	1.070	1.070	1.060	1.060	0.793	751,200
2023-08-25	1.060	1.060	1.050	1.060	0.793	250,000
2023-08-24	1.050	1.070	1.050	1.060	0.793	1,330,000
2023-08-23	0.990	1.010	0.990	1.000	0.748	380,000
2023-08-22	1.000	1.010	0.990	1.000	0.748	150,000
2023-08-21	1.000	1.000	1.000	1.000	0.748	110,000
2023-08-18	1.010	1.020	0.990	1.000	0.748	260,000
2023-08-17	1.000	1.010	1.000	1.010	0.755	440,000

← NewerPage 13 of 21 · 1,232 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.