Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.480	1.500	1.480	1.480	1.439	480,000
2026-07-23	1.480	1.500	1.450	1.450	1.410	260,000
2026-07-22	1.450	1.450	1.430	1.440	1.400	80,000
2026-07-21	1.420	1.430	1.410	1.410	1.371	220,000
2026-07-20	1.420	1.420	1.410	1.420	1.380	40,000
2026-07-17	1.430	1.430	1.420	1.420	1.380	30,000
2026-07-16	1.440	1.440	1.410	1.420	1.380	200,000
2026-07-15	1.400	1.400	1.400	1.400	1.361	0
2026-07-14	1.400	1.420	1.390	1.400	1.361	280,000
2026-07-13	1.390	1.410	1.390	1.400	1.361	320,000
2026-07-10	1.430	1.430	1.380	1.390	1.351	530,000
2026-07-09	1.440	1.440	1.400	1.400	1.361	160,000
2026-07-08	1.430	1.430	1.400	1.400	1.361	440,000
2026-07-07	1.380	1.430	1.380	1.430	1.390	80,000
2026-07-06	1.410	1.420	1.380	1.410	1.371	50,000
2026-07-03	1.380	1.410	1.370	1.380	1.342	500,000
2026-07-02	1.430	1.440	1.360	1.360	1.322	410,000
2026-06-30	1.380	1.380	1.380	1.380	1.342	20,000
2026-06-29	1.400	1.420	1.380	1.380	1.342	200,500
2026-06-26	1.370	1.380	1.360	1.360	1.322	230,000
2026-06-25	1.410	1.410	1.380	1.410	1.371	170,000
2026-06-24	1.410	1.410	1.360	1.370	1.332	800,000
2026-06-23	1.480	1.480	1.400	1.410	1.371	920,000
2026-06-22	1.540	1.540	1.490	1.490	1.449	310,500
2026-06-18	1.530	1.540	1.530	1.530	1.487	30,000
2026-06-17	1.530	1.540	1.520	1.520	1.478	140,500
2026-06-16	1.530	1.530	1.520	1.520	1.478	70,000
2026-06-15	1.520	1.550	1.520	1.530	1.487	150,000
2026-06-12	1.530	1.530	1.520	1.520	1.478	180,000
2026-06-11	1.520	1.530	1.510	1.520	1.478	120,000
2026-06-10	1.570	1.570	1.520	1.530	1.487	570,000
2026-06-09	1.570	1.610	1.570	1.580	1.536	120,000
2026-06-08	1.590	1.590	1.560	1.590	1.546	60,000
2026-06-05	1.620	1.630	1.590	1.610	1.565	140,000
2026-06-04	1.640	1.650	1.640	1.640	1.594	80,000
2026-06-03	1.640	1.650	1.630	1.630	1.585	210,000
2026-06-02	1.610	1.630	1.610	1.620	1.575	70,000
2026-06-01	1.590	1.620	1.580	1.610	1.565	192,400
2026-05-29	1.590	1.590	1.570	1.580	1.536	207,471
2026-05-28	1.670	1.670	1.580	1.590	1.546	420,000
2026-05-27	1.730	1.730	1.630	1.640	1.594	572,250
2026-05-26	1.750	1.790	1.740	1.770	1.662	1,000,000
2026-05-22	1.800	1.800	1.740	1.770	1.662	513,583
2026-05-21	1.770	1.770	1.770	1.770	1.662	41,300
2026-05-20	1.820	1.820	1.760	1.770	1.662	630,000
2026-05-19	1.800	1.810	1.780	1.790	1.681	601,282
2026-05-18	1.830	1.830	1.800	1.800	1.691	40,750
2026-05-15	1.810	1.810	1.800	1.810	1.700	150,000
2026-05-14	1.840	1.840	1.810	1.820	1.709	31,000
2026-05-13	1.830	1.830	1.810	1.820	1.709	360,000
2026-05-12	1.840	1.850	1.830	1.830	1.719	488,316
2026-05-11	1.840	1.840	1.820	1.830	1.719	340,000
2026-05-08	1.830	1.840	1.820	1.830	1.719	530,000
2026-05-07	1.840	1.850	1.830	1.840	1.728	330,000
2026-05-06	1.850	1.850	1.830	1.850	1.738	80,000
2026-05-05	1.840	1.860	1.840	1.850	1.738	220,000
2026-05-04	1.820	1.880	1.820	1.840	1.728	720,000
2026-04-30	1.810	1.830	1.810	1.810	1.700	770,000
2026-04-29	1.800	1.820	1.800	1.810	1.700	200,000
2026-04-28	1.800	1.800	1.800	1.800	1.691	90,350

← NewerPage 2 of 3 · 125 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.