Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.860	0.860	0.860	0.860	0.534	50,000
2022-05-27	0.850	0.860	0.850	0.850	0.528	1,200,750
2022-05-26	0.840	0.840	0.840	0.840	0.522	130,750
2022-05-25	0.840	0.840	0.840	0.840	0.522	270,000
2022-05-24	0.830	0.840	0.830	0.840	0.522	220,000
2022-05-23	0.850	0.850	0.840	0.840	0.522	710,000
2022-05-20	0.840	0.840	0.840	0.840	0.522	0
2022-05-19	0.840	0.840	0.840	0.840	0.522	0
2022-05-18	0.840	0.840	0.840	0.840	0.522	0
2022-05-17	0.840	0.840	0.840	0.840	0.522	190,800
2022-05-16	0.840	0.840	0.840	0.840	0.522	30,000
2022-05-13	0.840	0.840	0.840	0.840	0.522	0
2022-05-12	0.850	0.850	0.840	0.840	0.522	486,880
2022-05-11	0.850	0.850	0.840	0.850	0.528	100,000
2022-05-10	0.860	0.860	0.850	0.850	0.528	40,000
2022-05-06	0.840	0.840	0.840	0.840	0.522	25,709
2022-05-05	0.860	0.860	0.860	0.860	0.534	100,000
2022-05-04	0.840	0.860	0.840	0.860	0.534	520,000
2022-05-03	0.830	0.830	0.830	0.830	0.516	100,000
2022-04-29	0.830	0.850	0.830	0.840	0.522	338,309
2022-04-28	0.840	0.850	0.820	0.830	0.516	446,569
2022-04-27	0.820	0.820	0.820	0.820	0.509	80,000
2022-04-26	0.820	0.830	0.820	0.820	0.509	180,000
2022-04-25	0.830	0.850	0.790	0.800	0.497	410,000
2022-04-22	0.820	0.830	0.820	0.830	0.516	20,000
2022-04-21	0.830	0.830	0.830	0.830	0.516	0
2022-04-20	0.830	0.830	0.830	0.830	0.516	250
2022-04-19	0.830	0.830	0.830	0.830	0.516	100,000
2022-04-14	0.830	0.840	0.830	0.830	0.516	210,000
2022-04-13	0.820	0.820	0.810	0.810	0.503	100,800
2022-04-12	0.820	0.820	0.820	0.820	0.509	10,000
2022-04-11	0.820	0.820	0.820	0.820	0.509	200,000
2022-04-08	0.830	0.830	0.820	0.820	0.509	55,000
2022-04-07	0.830	0.840	0.800	0.820	0.509	480,000
2022-04-06	0.840	0.840	0.830	0.840	0.522	250,000
2022-04-04	0.830	0.850	0.830	0.830	0.516	150,000
2022-04-01	0.840	0.840	0.820	0.830	0.516	260,000
2022-03-31	0.820	0.840	0.820	0.840	0.522	480,115
2022-03-30	0.890	0.900	0.730	0.810	0.503	6,960,000
2022-03-29	0.890	0.890	0.890	0.890	0.553	20,000
2022-03-28	0.880	0.880	0.880	0.880	0.547	80,000
2022-03-25	0.880	0.890	0.880	0.880	0.547	130,000
2022-03-24	0.880	0.880	0.860	0.880	0.547	171,980
2022-03-23	0.880	0.890	0.880	0.880	0.547	320,000
2022-03-22	0.890	0.900	0.890	0.890	0.553	100,000
2022-03-21	0.890	0.900	0.890	0.890	0.553	140,000
2022-03-18	0.870	0.900	0.870	0.890	0.553	580,000
2022-03-17	0.840	0.870	0.840	0.870	0.540	182,542
2022-03-16	0.810	0.850	0.790	0.840	0.522	190,000
2022-03-15	0.820	0.830	0.790	0.790	0.491	565,135
2022-03-14	0.890	0.900	0.820	0.830	0.516	860,000
2022-03-11	0.870	0.890	0.870	0.890	0.553	200,000
2022-03-10	0.860	0.860	0.860	0.860	0.534	90,000
2022-03-09	0.870	0.870	0.850	0.850	0.528	240,000
2022-03-08	0.870	0.870	0.850	0.850	0.528	150,000
2022-03-07	0.860	0.870	0.860	0.860	0.534	580,000
2022-03-04	0.890	0.890	0.870	0.880	0.547	401,600
2022-03-03	0.900	0.900	0.890	0.890	0.553	130,000
2022-03-02	0.890	0.910	0.890	0.890	0.553	260,000
2022-03-01	0.900	0.900	0.900	0.900	0.559	90,000

← NewerPage 19 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.