Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.140	1.150	1.120	1.130	0.755	390,000
2023-05-18	1.140	1.150	1.140	1.140	0.761	290,000
2023-05-17	1.130	1.150	1.130	1.150	0.768	620,000
2023-05-16	1.120	1.130	1.120	1.130	0.755	300,000
2023-05-15	1.140	1.150	1.130	1.130	0.755	540,000
2023-05-12	1.130	1.160	1.120	1.150	0.768	660,000
2023-05-11	1.130	1.130	1.110	1.120	0.748	260,000
2023-05-10	1.130	1.150	1.100	1.120	0.748	1,310,000
2023-05-09	1.090	1.170	1.070	1.130	0.755	2,980,000
2023-05-08	1.050	1.090	1.050	1.070	0.715	1,200,000
2023-05-05	1.050	1.050	1.040	1.050	0.701	70,000
2023-05-04	1.040	1.050	1.040	1.040	0.695	630,000
2023-05-03	1.050	1.050	1.040	1.050	0.701	110,000
2023-05-02	1.040	1.050	1.040	1.050	0.701	430,000
2023-04-28	1.060	1.060	1.040	1.040	0.695	250,000
2023-04-27	1.060	1.060	1.050	1.050	0.701	230,000
2023-04-26	1.050	1.060	1.050	1.060	0.708	60,000
2023-04-25	1.060	1.060	1.030	1.040	0.695	90,000
2023-04-24	1.060	1.070	1.050	1.050	0.701	370,000
2023-04-21	1.040	1.050	1.040	1.050	0.701	50,000
2023-04-20	1.050	1.050	1.050	1.050	0.701	210,000
2023-04-19	1.050	1.050	1.040	1.040	0.695	225,600
2023-04-18	1.040	1.050	1.040	1.040	0.695	420,000
2023-04-17	1.020	1.050	1.020	1.040	0.695	956,500
2023-04-14	1.010	1.020	1.010	1.010	0.675	360,000
2023-04-13	1.010	1.010	1.010	1.010	0.675	0
2023-04-12	1.010	1.010	1.010	1.010	0.675	70,000
2023-04-11	1.030	1.040	0.990	1.010	0.675	1,285,000
2023-04-06	1.020	1.030	1.020	1.030	0.688	652,000
2023-04-04	1.050	1.050	1.040	1.040	0.695	260,000
2023-04-03	1.070	1.070	1.070	1.070	0.715	170,000
2023-03-31	1.050	1.070	1.050	1.070	0.715	150,000
2023-03-30	1.070	1.070	1.050	1.060	0.708	616,250
2023-03-29	1.060	1.090	1.050	1.050	0.701	1,150,000
2023-03-28	1.000	1.060	1.000	1.050	0.701	790,000
2023-03-27	1.010	1.010	1.000	1.010	0.675	100,000
2023-03-24	1.030	1.030	1.000	1.010	0.675	400,000
2023-03-23	1.050	1.070	1.010	1.010	0.675	1,560,000
2023-03-22	0.980	1.060	0.980	1.040	0.695	2,914,074
2023-03-21	0.900	0.910	0.890	0.910	0.608	120,000
2023-03-20	0.900	0.900	0.890	0.890	0.594	130,000
2023-03-17	0.930	0.930	0.880	0.880	0.588	950,000
2023-03-16	0.920	0.920	0.910	0.920	0.614	70,000
2023-03-15	0.930	0.930	0.920	0.920	0.614	100,000
2023-03-14	0.940	0.940	0.920	0.920	0.614	170,000
2023-03-13	0.900	0.930	0.900	0.930	0.621	280,000
2023-03-10	0.900	0.900	0.900	0.900	0.601	0
2023-03-09	0.900	0.900	0.900	0.900	0.601	462,591
2023-03-08	0.890	0.890	0.890	0.890	0.594	80,000
2023-03-07	0.900	0.900	0.890	0.900	0.601	121,214
2023-03-06	0.890	0.890	0.890	0.890	0.594	150,000
2023-03-03	0.900	0.900	0.890	0.890	0.594	100,000
2023-03-02	0.890	0.890	0.890	0.890	0.594	150,000
2023-03-01	0.880	0.900	0.870	0.890	0.594	180,000
2023-02-28	0.870	0.870	0.870	0.870	0.581	25,850
2023-02-27	0.870	0.880	0.870	0.880	0.588	40,000
2023-02-24	0.890	0.890	0.880	0.880	0.588	380,000
2023-02-23	0.870	0.890	0.870	0.880	0.588	100,000
2023-02-22	0.880	0.880	0.870	0.880	0.588	90,000
2023-02-21	0.880	0.880	0.880	0.880	0.588	80,000

← NewerPage 15 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.