Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.720	0.720	0.710	0.720	0.481	160,000
2022-11-17	0.710	0.710	0.690	0.710	0.474	320,000
2022-11-16	0.700	0.710	0.700	0.710	0.474	390,000
2022-11-15	0.690	0.720	0.690	0.720	0.481	516,350
2022-11-14	0.680	0.690	0.670	0.680	0.454	300,000
2022-11-11	0.670	0.690	0.670	0.670	0.447	640,000
2022-11-10	0.670	0.670	0.650	0.670	0.447	350,000
2022-11-09	0.670	0.670	0.660	0.670	0.447	257,475
2022-11-08	0.660	0.670	0.640	0.670	0.447	460,000
2022-11-07	0.660	0.670	0.650	0.660	0.441	500,000
2022-11-04	0.650	0.660	0.640	0.660	0.441	210,000
2022-11-03	0.640	0.640	0.630	0.640	0.427	150,000
2022-11-02	0.640	0.650	0.640	0.650	0.434	220,000
2022-11-01	0.640	0.660	0.630	0.650	0.434	770,000
2022-10-31	0.650	0.650	0.640	0.640	0.427	590,000
2022-10-28	0.670	0.670	0.640	0.650	0.434	710,000
2022-10-27	0.660	0.660	0.660	0.660	0.441	220,000
2022-10-26	0.640	0.650	0.640	0.640	0.427	220,600
2022-10-25	0.660	0.660	0.640	0.640	0.427	430,000
2022-10-24	0.660	0.660	0.650	0.660	0.441	581,666
2022-10-21	0.670	0.670	0.670	0.670	0.447	160,000
2022-10-20	0.660	0.670	0.650	0.670	0.447	370,000
2022-10-19	0.670	0.670	0.660	0.670	0.447	1,070,000
2022-10-18	0.660	0.670	0.660	0.670	0.447	1,050,000
2022-10-17	0.650	0.670	0.640	0.670	0.447	800,000
2022-10-14	0.660	0.670	0.650	0.670	0.447	100,000
2022-10-13	0.610	0.680	0.600	0.650	0.434	2,730,000
2022-10-12	0.640	0.650	0.620	0.620	0.414	1,300,000
2022-10-11	0.650	0.660	0.630	0.650	0.434	380,000
2022-10-10	0.640	0.660	0.620	0.640	0.427	803,500
2022-10-07	0.660	0.670	0.600	0.640	0.427	3,330,000
2022-10-06	0.680	0.680	0.670	0.670	0.447	110,000
2022-10-05	0.680	0.690	0.680	0.680	0.454	100,000
2022-10-03	0.650	0.670	0.640	0.670	0.447	200,000
2022-09-30	0.640	0.670	0.630	0.660	0.441	390,000
2022-09-29	0.650	0.670	0.630	0.630	0.421	700,000
2022-09-28	0.650	0.660	0.640	0.640	0.427	200,000
2022-09-27	0.650	0.650	0.640	0.650	0.434	390,000
2022-09-26	0.670	0.670	0.660	0.660	0.441	310,000
2022-09-23	0.690	0.690	0.680	0.680	0.454	100,000
2022-09-22	0.690	0.690	0.680	0.680	0.454	30,000
2022-09-21	0.700	0.700	0.690	0.700	0.467	171,380
2022-09-20	0.700	0.710	0.690	0.710	0.474	70,000
2022-09-19	0.700	0.700	0.700	0.700	0.467	110,000
2022-09-16	0.710	0.710	0.710	0.710	0.474	0
2022-09-15	0.720	0.720	0.710	0.710	0.474	120,000
2022-09-14	0.720	0.720	0.710	0.710	0.474	40,000
2022-09-13	0.720	0.720	0.720	0.720	0.481	60,000
2022-09-09	0.730	0.730	0.720	0.720	0.481	30,000
2022-09-08	0.720	0.720	0.720	0.720	0.481	0
2022-09-07	0.730	0.730	0.720	0.720	0.481	80,000
2022-09-06	0.730	0.740	0.730	0.740	0.494	70,000
2022-09-05	0.740	0.740	0.690	0.720	0.481	380,000
2022-09-02	0.750	0.750	0.750	0.750	0.501	30,000
2022-09-01	0.760	0.760	0.740	0.740	0.494	352,500
2022-08-31	0.760	0.760	0.740	0.750	0.501	140,000
2022-08-30	0.750	0.750	0.750	0.750	0.501	150,000
2022-08-29	0.760	0.760	0.750	0.750	0.501	100,000
2022-08-26	0.760	0.760	0.760	0.760	0.508	82,800
2022-08-25	0.810	0.810	0.760	0.760	0.508	500,000

← NewerPage 17 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.