Build King Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.900	0.900	0.900	0.900	0.559	90,000
2022-02-28	0.910	0.910	0.890	0.900	0.559	50,000
2022-02-25	0.910	0.910	0.900	0.900	0.559	60,000
2022-02-24	0.920	0.930	0.890	0.890	0.553	830,000
2022-02-23	0.920	0.930	0.920	0.920	0.572	90,000
2022-02-22	0.920	0.930	0.920	0.930	0.578	70,000
2022-02-21	0.930	0.930	0.920	0.930	0.578	60,000
2022-02-18	0.920	0.920	0.920	0.920	0.572	0
2022-02-17	0.930	0.930	0.920	0.920	0.572	280,000
2022-02-16	0.930	0.930	0.930	0.930	0.578	280,000
2022-02-15	0.930	0.940	0.920	0.920	0.572	300,000
2022-02-14	0.920	0.920	0.920	0.920	0.572	0
2022-02-11	0.920	0.920	0.920	0.920	0.572	20,000
2022-02-10	0.930	0.930	0.910	0.930	0.578	550,000
2022-02-09	0.930	0.940	0.930	0.930	0.578	280,000
2022-02-08	0.940	0.950	0.930	0.930	0.578	70,000
2022-02-07	0.940	0.940	0.940	0.940	0.584	530,000
2022-02-04	0.930	0.950	0.930	0.940	0.584	480,000
2022-01-31	0.910	0.910	0.910	0.910	0.565	0
2022-01-28	0.910	0.910	0.910	0.910	0.565	0
2022-01-27	0.910	0.920	0.910	0.910	0.565	200,000
2022-01-26	0.920	0.930	0.920	0.930	0.578	110,000
2022-01-25	0.910	0.920	0.910	0.910	0.565	211,647
2022-01-24	0.920	0.930	0.910	0.920	0.572	210,100
2022-01-21	0.930	0.930	0.930	0.930	0.578	0
2022-01-20	0.930	0.930	0.920	0.930	0.578	100,000
2022-01-19	0.930	0.930	0.920	0.920	0.572	240,000
2022-01-18	0.930	0.930	0.930	0.930	0.578	0
2022-01-17	0.930	0.930	0.910	0.930	0.578	470,000
2022-01-14	0.940	0.940	0.920	0.930	0.578	170,000
2022-01-13	0.940	0.950	0.920	0.930	0.578	180,000
2022-01-12	0.930	0.930	0.930	0.930	0.578	0
2022-01-11	0.930	0.940	0.920	0.930	0.578	140,000
2022-01-10	0.920	0.920	0.920	0.920	0.572	0
2022-01-07	0.920	0.930	0.910	0.920	0.572	210,000
2022-01-06	0.930	0.930	0.920	0.920	0.572	150,000
2022-01-05	0.930	0.930	0.920	0.930	0.578	210,000
2022-01-04	0.930	0.930	0.920	0.930	0.578	280,000
2022-01-03	0.940	0.940	0.920	0.920	0.572	400,000
2021-12-31	0.950	0.950	0.930	0.940	0.584	140,000
2021-12-30	0.950	0.950	0.940	0.940	0.584	110,000
2021-12-29	0.950	0.950	0.950	0.950	0.590	0
2021-12-28	0.950	0.970	0.950	0.950	0.590	570,000
2021-12-24	0.940	0.950	0.940	0.950	0.590	50,000
2021-12-23	0.950	0.950	0.940	0.940	0.584	70,000
2021-12-22	0.940	0.940	0.930	0.940	0.584	200,500
2021-12-21	0.940	0.940	0.940	0.940	0.584	50,000
2021-12-20	0.950	0.950	0.940	0.940	0.584	410,000
2021-12-17	0.970	0.970	0.960	0.960	0.596	300,000
2021-12-16	0.980	0.980	0.980	0.980	0.609	60,000
2021-12-15	0.980	0.980	0.980	0.980	0.609	310,000
2021-12-14	0.970	0.970	0.970	0.970	0.603	130,000
2021-12-13	0.980	0.980	0.970	0.970	0.603	370,000
2021-12-10	0.990	0.990	0.970	0.970	0.603	100,250
2021-12-09	0.980	0.990	0.980	0.990	0.615	230,000
2021-12-08	0.970	0.980	0.970	0.980	0.609	10,000
2021-12-07	0.980	0.980	0.970	0.970	0.603	150,000
2021-12-06	0.960	0.980	0.960	0.970	0.603	488,582
2021-12-03	0.980	0.980	0.970	0.970	0.603	450,000
2021-12-02	0.990	0.990	0.990	0.990	0.615	0

← NewerPage 20 of 21 · 1,230 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.