Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.000	1.010	1.000	1.010	0.755	60,000
2023-08-15	1.010	1.010	1.010	1.010	0.755	300,000
2023-08-14	1.010	1.010	1.010	1.010	0.755	82,500
2023-08-11	1.020	1.020	1.000	1.010	0.755	110,000
2023-08-10	1.010	1.010	1.010	1.010	0.755	2,500
2023-08-09	1.010	1.010	1.010	1.010	0.755	100,000
2023-08-08	1.020	1.020	1.010	1.010	0.755	90,000
2023-08-07	1.000	1.020	1.000	1.010	0.755	60,000
2023-08-04	1.010	1.020	1.010	1.020	0.763	150,000
2023-08-03	1.010	1.010	1.000	1.010	0.755	100,000
2023-08-02	1.010	1.030	1.010	1.020	0.763	70,000
2023-08-01	1.030	1.030	1.020	1.020	0.763	100,000
2023-07-31	1.030	1.040	1.030	1.030	0.770	50,000
2023-07-28	1.050	1.050	1.020	1.050	0.785	30,000
2023-07-27	1.030	1.040	1.030	1.030	0.770	60,000
2023-07-26	1.030	1.030	1.020	1.020	0.763	140,000
2023-07-25	1.020	1.020	1.010	1.020	0.763	120,000
2023-07-24	1.020	1.020	1.020	1.020	0.763	0
2023-07-21	1.020	1.020	1.020	1.020	0.763	20,000
2023-07-20	1.010	1.020	1.010	1.020	0.763	150,000
2023-07-19	1.000	1.010	1.000	1.010	0.755	120,000
2023-07-18	1.020	1.020	1.000	1.000	0.748	320,000
2023-07-14	1.020	1.020	1.020	1.020	0.763	0
2023-07-13	1.010	1.020	1.010	1.020	0.763	131,894
2023-07-12	1.020	1.020	1.000	1.010	0.755	30,000
2023-07-11	1.020	1.020	1.010	1.010	0.755	20,000
2023-07-10	1.010	1.040	1.000	1.010	0.755	70,000
2023-07-07	1.000	1.020	1.000	1.010	0.755	220,000
2023-07-06	1.010	1.010	1.000	1.000	0.748	610,000
2023-07-05	1.040	1.050	1.010	1.010	0.755	408,440
2023-07-04	1.020	1.040	1.010	1.040	0.778	110,000
2023-07-03	1.020	1.030	1.010	1.020	0.763	120,000
2023-06-30	1.020	1.050	1.020	1.020	0.763	70,000
2023-06-29	1.020	1.030	1.020	1.030	0.770	180,000
2023-06-28	1.020	1.040	1.010	1.040	0.778	440,000
2023-06-27	1.050	1.060	1.010	1.020	0.763	1,460,000
2023-06-26	1.060	1.070	1.060	1.060	0.793	160,000
2023-06-23	1.050	1.050	1.040	1.050	0.785	60,000
2023-06-21	1.050	1.060	1.040	1.050	0.785	290,500
2023-06-20	1.060	1.060	1.040	1.060	0.793	130,000
2023-06-19	1.050	1.060	1.040	1.040	0.778	303,333
2023-06-16	1.040	1.060	1.030	1.060	0.793	790,000
2023-06-15	1.020	1.050	1.020	1.040	0.778	170,000
2023-06-14	1.040	1.040	1.030	1.040	0.778	256,666
2023-06-13	1.030	1.030	1.030	1.030	0.770	160,000
2023-06-12	1.020	1.030	1.020	1.030	0.770	170,000
2023-06-09	1.010	1.030	1.010	1.030	0.770	430,000
2023-06-08	1.020	1.020	1.010	1.020	0.763	410,000
2023-06-07	1.010	1.030	1.010	1.010	0.755	911,250
2023-06-06	1.030	1.040	1.010	1.040	0.778	590,000
2023-06-05	1.060	1.060	1.040	1.040	0.778	200,000
2023-06-02	1.090	1.090	1.070	1.070	0.800	630,000
2023-06-01	1.030	1.080	1.030	1.080	0.808	750,000
2023-05-31	1.000	1.030	1.000	1.020	0.763	1,270,000
2023-05-30	0.990	1.010	0.980	1.000	0.748	730,000
2023-05-29	1.000	1.000	0.960	0.980	0.733	860,000
2023-05-25	1.110	1.110	1.080	1.100	0.735	1,010,000
2023-05-24	1.110	1.130	1.100	1.110	0.741	1,340,000
2023-05-23	1.110	1.140	1.110	1.110	0.741	690,000
2023-05-22	1.140	1.150	1.130	1.140	0.761	218,666

← NewerPage 14 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.