Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.890	0.900	0.890	0.890	0.594	190,348
2023-02-17	0.880	0.890	0.870	0.880	0.588	100,000
2023-02-16	0.860	0.880	0.860	0.880	0.588	260,000
2023-02-15	0.880	0.880	0.860	0.870	0.581	240,000
2023-02-14	0.910	0.910	0.870	0.890	0.594	462,500
2023-02-13	0.920	0.920	0.920	0.920	0.614	126,666
2023-02-10	0.930	0.930	0.920	0.920	0.614	20,000
2023-02-09	0.940	0.940	0.930	0.930	0.621	530,000
2023-02-08	0.930	0.930	0.930	0.930	0.621	0
2023-02-07	0.950	0.950	0.930	0.930	0.621	130,000
2023-02-06	0.950	0.950	0.940	0.940	0.628	20,000
2023-02-03	0.940	0.940	0.930	0.940	0.628	120,000
2023-02-02	0.940	0.940	0.940	0.940	0.628	30,000
2023-02-01	0.950	0.960	0.930	0.930	0.621	100,000
2023-01-31	0.950	0.950	0.930	0.930	0.621	40,000
2023-01-30	0.950	0.950	0.950	0.950	0.634	0
2023-01-27	0.940	0.940	0.940	0.940	0.628	30,750
2023-01-26	0.930	0.950	0.920	0.950	0.634	270,000
2023-01-20	0.930	0.930	0.920	0.930	0.621	110,000
2023-01-19	0.940	0.940	0.930	0.930	0.621	210,000
2023-01-18	0.970	0.970	0.940	0.940	0.628	1,160,000
2023-01-17	0.940	0.960	0.940	0.950	0.634	310,000
2023-01-16	0.930	0.940	0.920	0.940	0.628	282,800
2023-01-13	0.910	0.910	0.900	0.900	0.601	130,000
2023-01-12	0.900	0.910	0.900	0.910	0.608	210,000
2023-01-11	0.890	0.890	0.880	0.890	0.594	210,000
2023-01-10	0.880	0.890	0.880	0.880	0.588	460,000
2023-01-09	0.890	0.900	0.880	0.900	0.601	100,000
2023-01-06	0.880	0.890	0.870	0.880	0.588	600,401
2023-01-05	0.860	0.890	0.860	0.880	0.588	3,190,500
2023-01-04	0.860	0.860	0.850	0.850	0.568	30,000
2023-01-03	0.840	0.850	0.830	0.850	0.568	120,000
2022-12-30	0.850	0.860	0.840	0.840	0.561	115,866
2022-12-29	0.840	0.840	0.840	0.840	0.561	70,000
2022-12-28	0.850	0.850	0.840	0.850	0.568	130,000
2022-12-23	0.860	0.860	0.830	0.830	0.554	50,000
2022-12-22	0.850	0.850	0.840	0.840	0.561	100,000
2022-12-21	0.840	0.850	0.830	0.850	0.568	230,000
2022-12-20	0.820	0.840	0.820	0.820	0.548	180,000
2022-12-19	0.840	0.840	0.820	0.820	0.548	110,000
2022-12-16	0.840	0.850	0.840	0.850	0.568	100,000
2022-12-15	0.830	0.830	0.820	0.820	0.548	70,000
2022-12-14	0.830	0.830	0.830	0.830	0.554	90,000
2022-12-13	0.840	0.840	0.830	0.830	0.554	110,000
2022-12-12	0.820	0.840	0.810	0.840	0.561	70,000
2022-12-09	0.830	0.830	0.810	0.830	0.554	310,000
2022-12-08	0.820	0.820	0.810	0.810	0.541	150,000
2022-12-07	0.780	0.830	0.780	0.800	0.534	720,000
2022-12-06	0.770	0.770	0.770	0.770	0.514	0
2022-12-05	0.770	0.770	0.760	0.770	0.514	90,000
2022-12-02	0.760	0.770	0.760	0.770	0.514	70,000
2022-12-01	0.750	0.760	0.750	0.750	0.501	170,000
2022-11-30	0.730	0.730	0.730	0.730	0.488	40,000
2022-11-29	0.740	0.740	0.730	0.740	0.494	410,000
2022-11-28	0.740	0.740	0.720	0.740	0.494	380,000
2022-11-25	0.740	0.750	0.730	0.750	0.501	370,000
2022-11-24	0.720	0.740	0.710	0.740	0.494	300,000
2022-11-23	0.700	0.730	0.700	0.720	0.481	500,000
2022-11-22	0.700	0.710	0.700	0.700	0.467	242,500
2022-11-21	0.700	0.720	0.700	0.710	0.474	500,000

← NewerPage 16 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.