Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.760	0.770	0.750	0.770	0.514	310,000
2022-08-23	0.760	0.760	0.760	0.760	0.508	20,000
2022-08-22	0.750	0.750	0.740	0.750	0.501	210,000
2022-08-19	0.760	0.760	0.760	0.760	0.508	0
2022-08-18	0.730	0.770	0.730	0.760	0.508	240,000
2022-08-17	0.770	0.770	0.720	0.730	0.488	2,130,000
2022-08-16	0.780	0.780	0.780	0.780	0.521	0
2022-08-15	0.790	0.790	0.760	0.780	0.521	810,000
2022-08-12	0.800	0.800	0.800	0.800	0.534	130,000
2022-08-11	0.820	0.830	0.810	0.810	0.541	110,000
2022-08-10	0.800	0.800	0.800	0.800	0.534	20,000
2022-08-09	0.810	0.810	0.800	0.800	0.534	340,112
2022-08-08	0.800	0.800	0.800	0.800	0.534	260,000
2022-08-05	0.790	0.800	0.790	0.790	0.528	70,000
2022-08-04	0.800	0.800	0.800	0.800	0.534	0
2022-08-03	0.790	0.800	0.790	0.800	0.534	80,000
2022-08-02	0.780	0.780	0.780	0.780	0.521	40,000
2022-08-01	0.780	0.780	0.780	0.780	0.521	390,000
2022-07-29	0.790	0.790	0.790	0.790	0.528	0
2022-07-28	0.780	0.800	0.780	0.800	0.534	160,000
2022-07-27	0.790	0.790	0.790	0.790	0.528	0
2022-07-26	0.800	0.800	0.790	0.790	0.528	40,000
2022-07-25	0.800	0.800	0.800	0.800	0.534	50,000
2022-07-22	0.800	0.800	0.800	0.800	0.534	50,000
2022-07-21	0.800	0.800	0.800	0.800	0.534	10,000
2022-07-20	0.800	0.800	0.800	0.800	0.534	120,000
2022-07-19	0.790	0.790	0.790	0.790	0.528	0
2022-07-18	0.790	0.790	0.790	0.790	0.528	70,000
2022-07-15	0.790	0.790	0.790	0.790	0.528	10,000
2022-07-14	0.800	0.800	0.800	0.800	0.534	0
2022-07-13	0.800	0.800	0.800	0.800	0.534	0
2022-07-12	0.800	0.800	0.800	0.800	0.534	0
2022-07-11	0.810	0.810	0.800	0.800	0.534	140,000
2022-07-08	0.810	0.810	0.810	0.810	0.541	0
2022-07-07	0.810	0.810	0.810	0.810	0.541	1,250
2022-07-06	0.810	0.810	0.810	0.810	0.541	0
2022-07-05	0.810	0.810	0.810	0.810	0.541	12,334
2022-07-04	0.820	0.830	0.820	0.830	0.554	472,000
2022-06-30	0.820	0.820	0.820	0.820	0.548	0
2022-06-29	0.810	0.840	0.810	0.820	0.548	1,140,000
2022-06-28	0.800	0.800	0.800	0.800	0.534	20,000
2022-06-27	0.780	0.810	0.780	0.810	0.541	220,000
2022-06-24	0.800	0.800	0.800	0.800	0.534	10,000
2022-06-23	0.780	0.780	0.780	0.780	0.521	100,000
2022-06-22	0.780	0.780	0.780	0.780	0.521	0
2022-06-21	0.780	0.790	0.780	0.780	0.521	110,500
2022-06-20	0.780	0.780	0.780	0.780	0.521	30,000
2022-06-17	0.800	0.800	0.800	0.800	0.534	302,403
2022-06-16	0.810	0.810	0.800	0.800	0.534	130,000
2022-06-15	0.810	0.810	0.800	0.800	0.534	10,250
2022-06-14	0.810	0.810	0.800	0.800	0.534	50,000
2022-06-13	0.810	0.810	0.810	0.810	0.541	10,000
2022-06-10	0.800	0.810	0.800	0.810	0.541	130,000
2022-06-09	0.800	0.810	0.800	0.810	0.541	40,941
2022-06-08	0.830	0.830	0.820	0.820	0.548	20,000
2022-06-07	0.800	0.800	0.800	0.800	0.534	0
2022-06-06	0.810	0.810	0.800	0.800	0.534	50,000
2022-06-02	0.810	0.810	0.810	0.810	0.541	0
2022-06-01	0.810	0.810	0.810	0.810	0.541	10,000
2022-05-31	0.820	0.830	0.820	0.830	0.554	86,160

← NewerPage 18 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.